NASDAQ : ENRD
Einride AB — Price history
Technology · Software - Application · Sweden
Last price 2.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 325.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Einride AB (ENRD) closed at 2.11 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.16 | 2.18 | 2.1 | 2.11 | 18,354 | -2.31% |
| 2026-10-30 | 2.17 | 2.24 | 2.12 | 2.16 | 25,961 | -2.70% |
| 2026-10-29 | 2.23 | 2.279 | 2.05 | 2.22 | 40,058 | +0.45% |
| 2026-10-28 | 2.21 | 2.29 | 1.84 | 2.21 | 180,574 | +0.91% |
| 2026-10-27 | 2.11 | 2.3 | 2.11 | 2.19 | 107,736 | +1.86% |
| 2026-10-26 | 2.42 | 2.42 | 2.06 | 2.15 | 160,767 | -11.52% |
| 2026-10-23 | 2.43 | 2.449 | 2.3 | 2.43 | 54,191 | +1.67% |
| 2026-10-22 | 2.41 | 2.66 | 2.37 | 2.39 | 103,035 | -2.05% |
| 2026-10-21 | 2.53 | 2.55 | 2.38 | 2.44 | 65,861 | -2.40% |
| 2026-10-20 | 2.4 | 2.59 | 2.34 | 2.5 | 54,632 | +4.17% |
| 2026-10-19 | 2.47 | 2.7 | 2.34 | 2.4 | 75,572 | -1.64% |
| 2026-10-16 | 2.65 | 3 | 2.4 | 2.44 | 129,081 | -6.15% |
| 2026-10-15 | 2.33 | 2.605 | 2.29 | 2.6 | 75,328 | +11.11% |
| 2026-10-14 | 2.71 | 2.85 | 2.25 | 2.34 | 300,209 | -13.65% |
| 2026-10-13 | 3.15 | 3.16 | 2.66 | 2.71 | 241,034 | -13.97% |
| 2026-10-12 | 3.45 | 3.45 | 3.1 | 3.15 | 72,576 | -6.25% |
| 2026-10-09 | 3.49 | 3.49 | 3.35 | 3.36 | 25,645 | -1.18% |
| 2026-10-08 | 3.39 | 3.54 | 3.311 | 3.4 | 47,017 | +0.29% |
| 2026-10-07 | 3.31 | 3.43 | 3.31 | 3.39 | 72,956 | +2.42% |
| 2026-10-06 | 3.23 | 3.325 | 2.865 | 3.31 | 242,917 | +3.76% |
| 2026-10-05 | 3.34 | 3.36 | 3.05 | 3.19 | 267,844 | -4.20% |
| 2026-10-02 | 3.69 | 3.86 | 3.33 | 3.33 | 173,877 | -9.26% |
| 2026-10-01 | 3.85 | 3.86 | 3.67 | 3.67 | 58,407 | -3.67% |
| 2026-09-30 | 3.74 | 3.885 | 3.74 | 3.81 | 53,218 | +1.87% |
| 2026-09-29 | 3.84 | 3.95 | 3.73 | 3.74 | 78,061 | -3.36% |
| 2026-09-28 | 4.12 | 4.19 | 3.87 | 3.87 | 262,849 | -6.52% |
| 2026-09-25 | 3.82 | 4.38 | 3.82 | 4.14 | 372,003 | +8.24% |
| 2026-09-24 | 3.87 | 4.05 | 3.75 | 3.825 | 383,522 | -1.42% |
| 2026-09-23 | 3.61 | 3.95 | 3.6 | 3.88 | 247,986 | +6.30% |
| 2026-09-22 | 3.78 | 3.79 | 3.458 | 3.65 | 262,062 | -2.67% |
| 2026-09-21 | 4.2 | 4.2 | 3.55 | 3.75 | 1,634,366 | -4.58% |
| 2026-09-18 | 4 | 4 | 3.82 | 3.93 | 60,383 | -1.75% |
| 2026-09-17 | 4.01 | 4.05 | 3.89 | 4 | 285,140 | +5.82% |
| 2026-09-16 | 4.28 | 4.313 | 3.7 | 3.78 | 345,908 | +0.80% |
| 2026-09-15 | 3.9 | 4 | 3.67 | 3.75 | 84,459 | -2.34% |
| 2026-09-14 | 3.66 | 4.315 | 3.4 | 3.84 | 82,120 | +4.92% |
| 2026-09-11 | 3.99 | 4.02 | 3.5 | 3.66 | 95,699 | -8.50% |
| 2026-09-10 | 4.25 | 4.35 | 3.9 | 4 | 175,673 | -5.88% |
| 2026-09-09 | 4.32 | 4.61 | 4.21 | 4.25 | 65,928 | -0.93% |
| 2026-09-08 | 4.36 | 4.43 | 4.25 | 4.29 | 42,714 | -2.50% |
| 2026-09-04 | 4.35 | 4.45 | 4.26 | 4.4 | 33,555 | +0.92% |
| 2026-09-03 | 4.48 | 4.5 | 4.26 | 4.36 | 51,294 | -2.24% |
| 2026-09-02 | 4.83 | 4.83 | 4.35 | 4.46 | 133,518 | -7.28% |
| 2026-09-01 | 5.01 | 5.01 | 4.71 | 4.81 | 53,063 | -3.99% |
| 2026-08-31 | 5.28 | 5.28 | 4.85 | 5.01 | 112,680 | -5.29% |
| 2026-08-28 | 5.3 | 5.37 | 5.15 | 5.29 | 35,350 | -0.75% |
| 2026-08-27 | 5.25 | 5.4 | 5.15 | 5.33 | 53,288 | +2.50% |
| 2026-08-26 | 5.39 | 5.44 | 5.13 | 5.2 | 68,891 | -1.70% |
| 2026-08-25 | 5.74 | 5.74 | 5.13 | 5.29 | 183,937 | -6.21% |
| 2026-08-24 | 5.97 | 6.01 | 5.55 | 5.64 | 106,073 | -5.84% |
| 2026-08-21 | 6.03 | 6.109 | 5.65 | 5.99 | 100,508 | -0.66% |
| 2026-08-20 | 6 | 6.7 | 5.92 | 6.03 | 448,694 | -0.17% |
| 2026-08-19 | 5.8 | 6.39 | 5.59 | 6.04 | 330,496 | +5.41% |
| 2026-08-18 | 7.715 | 7.715 | 5.6 | 5.73 | 4,727,104 | -6.98% |
| 2026-08-17 | 6.17 | 6.7 | 5.9 | 6.16 | 35,813 | +0.98% |
| 2026-08-14 | 6.5 | 6.7 | 5.51 | 6.1 | 47,114 | -5.28% |
| 2026-08-13 | 5.97 | 6.755 | 5.97 | 6.44 | 63,963 | +7.87% |
| 2026-08-12 | 5.7 | 6.06 | 5.49 | 5.97 | 60,778 | +6.04% |
| 2026-08-11 | 5.325 | 5.86 | 5.3 | 5.63 | 45,270 | +8.48% |
| 2026-08-10 | 5.39 | 5.39 | 5.14 | 5.19 | 6,216 | -2.99% |
| 2026-08-07 | 5.45 | 5.5 | 5.285 | 5.35 | 5,501 | +2.10% |
| 2026-08-06 | 5.35 | 5.38 | 5.14 | 5.24 | 12,784 | +0.77% |
| 2026-08-05 | 5.4 | 5.415 | 5.15 | 5.2 | 7,835 | +0.00% |
| 2026-08-04 | 5.5 | 5.5 | 5.07 | 5.2 | 30,905 | +1.76% |
| 2026-08-03 | 5.324 | 5.375 | 5.04 | 5.11 | 38,281 | -7.09% |
| 2026-07-31 | 5.18 | 5.5 | 4.81 | 5.5 | 81,847 | +12.24% |
| 2026-07-30 | 4.85 | 5 | 4.75 | 4.9 | 10,626 | +0.82% |
| 2026-07-29 | 4.92 | 4.965 | 4.83 | 4.86 | 22,648 | -2.61% |
| 2026-07-28 | 5.14 | 5.203 | 4.91 | 4.99 | 22,151 | -2.73% |
| 2026-07-27 | 5.15 | 5.25 | 5.04 | 5.13 | 8,649 | -0.39% |
| 2026-07-24 | 5.16 | 5.25 | 5.01 | 5.15 | 24,146 | +0.49% |
| 2026-07-23 | 5.21 | 5.32 | 4.909 | 5.125 | 38,524 | -6.14% |
| 2026-07-22 | 4.7 | 5.5 | 4.66 | 5.46 | 140,042 | +17.93% |
| 2026-07-21 | 4.97 | 5.02 | 4.63 | 4.63 | 66,978 | -5.03% |
| 2026-07-20 | 5.15 | 5.159 | 4.875 | 4.875 | 10,829 | -2.40% |
| 2026-07-17 | 4.89 | 5.12 | 4.67 | 4.995 | 32,369 | +0.91% |
| 2026-07-16 | 5.32 | 5.32 | 4.66 | 4.95 | 68,543 | -7.65% |
| 2026-07-15 | 6.08 | 6.08 | 5.3 | 5.36 | 99,582 | -12.99% |
| 2026-07-14 | 6.14 | 6.18 | 5.41 | 6.16 | 60,204 | -1.44% |
| 2026-07-13 | 7 | 7 | 6 | 6.25 | 106,468 | -6.72% |
| 2026-07-10 | 6.96 | 6.96 | 6.5 | 6.7 | 51,856 | -3.87% |
| 2026-07-09 | 8.03 | 8.03 | 6.6 | 6.97 | 105,348 | -14.48% |
| 2026-07-08 | 8.31 | 8.31 | 8.058 | 8.15 | 16,405 | -0.79% |
| 2026-07-07 | 8.33 | 8.35 | 8.08 | 8.215 | 19,535 | -4.37% |
| 2026-07-06 | 8.63 | 8.76 | 8.06 | 8.59 | 22,492 | +1.78% |
| 2026-07-02 | 7.99 | 10.49 | 7.99 | 8.44 | 93,084 | +9.18% |
| 2026-07-01 | 8.12 | 8.12 | 7.15 | 7.73 | 25,775 | -10.64% |
| 2026-06-30 | 7 | 8.65 | 6.75 | 8.65 | 64,822 | +25.54% |
| 2026-06-29 | 8.2 | 8.4 | 6.88 | 6.89 | 23,589 | -9.64% |
| 2026-06-26 | 6.5 | 8 | 6.5 | 7.625 | 47,249 | +17.31% |
| 2026-06-25 | 6.9 | 7.265 | 6.02 | 6.5 | 39,583 | -6.61% |
| 2026-06-24 | 7.68 | 8.08 | 6.58 | 6.96 | 155,918 | +13.54% |
| 2026-06-23 | 7.25 | 7.27 | 6.13 | 6.13 | 81,141 | -13.78% |
| 2026-06-22 | 8.5 | 9.03 | 7.11 | 7.11 | 47,617 | -15.54% |
| 2026-06-18 | 9.34 | 9.34 | 8 | 8.418 | 147,866 | -10.92% |
| 2026-06-17 | 10.2 | 10.2 | 9.45 | 9.45 | 46,107 | -7.08% |
| 2026-06-16 | 10.5 | 10.95 | 10.17 | 10.17 | 37,890 | +0.49% |
| 2026-06-15 | 9.53 | 10.89 | 9.53 | 10.12 | 75,984 | +7.77% |
| 2026-06-12 | 10.8 | 11.98 | 8 | 9.39 | 225,606 | -10.83% |
| 2026-06-11 | 15 | 15 | 10.05 | 10.53 | 203,232 | -29.75% |