Einride AB Stock Price History
NASDAQ: ENRDTechnologyEDP ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ENRD price history at a glance
The price history for Einride AB (ENRD) on this page begins on June 8, 2026, when the stock closed at $9.39; it most recently closed at $3.36 on October 5, 2026. The highest price in this record is $34.00, reached on June 8, 2026; the latest close is 90.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $34.00
- Date of high
- Jun 8, 2026
- Low since 2026
- $2.87
- Date of low
- Oct 5, 2026
- 52-week high
- $34.00
- 52-week low
- $2.87
- Last close
- $3.36
ENRD returns
1 week
+0.90%
1 month
-20.94%
3 months
-49.85%
ENRD price return, excluding dividends.
ENRD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.40 | 3.48 | 3.35 | 3.36 | -1.18% | |
| 3.39 | 3.54 | 3.31 | 3.40 | +0.29% | |
| 3.31 | 3.43 | 3.31 | 3.39 | +2.42% | |
| 3.23 | 3.33 | 2.87 | 3.31 | +3.76% | |
| 3.34 | 3.36 | 3.05 | 3.19 | -4.20% | |
| 3.69 | 3.86 | 3.33 | 3.33 | -9.26% | |
| 3.85 | 3.86 | 3.67 | 3.67 | -3.67% | |
| 3.74 | 3.89 | 3.74 | 3.81 | +1.87% | |
| 3.84 | 3.95 | 3.73 | 3.74 | -3.36% | |
| 4.12 | 4.19 | 3.87 | 3.87 | -6.52% | |
| 3.82 | 4.38 | 3.82 | 4.14 | +8.09% | |
| 3.87 | 4.05 | 3.75 | 3.83 | -1.29% | |
| 3.61 | 3.95 | 3.60 | 3.88 | +6.30% | |
| 3.78 | 3.79 | 3.46 | 3.65 | -2.67% | |
| 4.20 | 4.20 | 3.55 | 3.75 | -4.58% | |
| 4.00 | 4.00 | 3.82 | 3.93 | -1.75% | |
| 4.01 | 4.05 | 3.89 | 4.00 | +5.82% | |
| 4.28 | 4.31 | 3.70 | 3.78 | +0.80% | |
| 3.90 | 4.00 | 3.67 | 3.75 | -2.34% | |
| 3.66 | 4.32 | 3.40 | 3.84 | +4.92% | |
| 3.99 | 4.02 | 3.50 | 3.66 | -8.50% | |
| 4.25 | 4.35 | 3.90 | 4.00 | -5.88% | |
| 4.32 | 4.61 | 4.21 | 4.25 | -0.93% | |
| 4.36 | 4.43 | 4.25 | 4.29 | -2.50% | |
| 4.35 | 4.45 | 4.26 | 4.40 | +0.92% | |
| 4.48 | 4.50 | 4.26 | 4.36 | -2.24% | |
| 4.83 | 4.83 | 4.35 | 4.46 | -7.28% | |
| 5.01 | 5.01 | 4.71 | 4.81 | -3.99% | |
| 5.28 | 5.28 | 4.85 | 5.01 | -5.29% | |
| 5.30 | 5.37 | 5.15 | 5.29 | -0.75% | |
| 5.25 | 5.40 | 5.15 | 5.33 | +2.50% | |
| 5.39 | 5.44 | 5.13 | 5.20 | -1.70% | |
| 5.74 | 5.74 | 5.13 | 5.29 | -6.21% | |
| 5.97 | 6.01 | 5.55 | 5.64 | -5.84% | |
| 6.03 | 6.11 | 5.65 | 5.99 | -0.66% | |
| 6.00 | 6.70 | 5.92 | 6.03 | -0.17% | |
| 5.80 | 6.39 | 5.59 | 6.04 | +5.41% | |
| 7.72 | 7.72 | 5.60 | 5.73 | -6.98% | |
| 6.17 | 6.70 | 5.90 | 6.16 | +0.98% | |
| 6.50 | 6.70 | 5.51 | 6.10 | -5.28% | |
| 5.97 | 6.76 | 5.97 | 6.44 | +7.87% | |
| 5.70 | 6.06 | 5.49 | 5.97 | +6.04% | |
| 5.32 | 5.86 | 5.30 | 5.63 | +8.48% | |
| 5.39 | 5.39 | 5.14 | 5.19 | -2.99% | |
| 5.45 | 5.50 | 5.29 | 5.35 | +2.10% | |
| 5.35 | 5.38 | 5.14 | 5.24 | +0.77% | |
| 5.40 | 5.42 | 5.15 | 5.20 | 0.00% | |
| 5.50 | 5.50 | 5.07 | 5.20 | +1.76% | |
| 5.32 | 5.38 | 5.04 | 5.11 | -7.09% | |
| 5.18 | 5.50 | 4.81 | 5.50 | +12.24% | |
| 4.85 | 5.00 | 4.75 | 4.90 | +0.82% | |
| 4.92 | 4.97 | 4.83 | 4.86 | -2.61% | |
| 5.14 | 5.20 | 4.91 | 4.99 | -2.73% | |
| 5.15 | 5.25 | 5.04 | 5.13 | -0.39% | |
| 5.16 | 5.25 | 5.01 | 5.15 | +0.39% | |
| 5.21 | 5.32 | 4.91 | 5.13 | -6.04% | |
| 4.70 | 5.50 | 4.66 | 5.46 | +17.93% | |
| 4.97 | 5.02 | 4.63 | 4.63 | -5.12% | |
| 5.15 | 5.16 | 4.88 | 4.88 | -2.40% | |
| 4.89 | 5.12 | 4.67 | 5.00 | +1.01% | |
| 5.32 | 5.32 | 4.66 | 4.95 | -7.65% | |
| 6.08 | 6.08 | 5.30 | 5.36 | -12.99% | |
| 6.14 | 6.18 | 5.41 | 6.16 | -1.44% | |
| 7.00 | 7.00 | 6.00 | 6.25 | -6.72% | |
| 6.96 | 6.96 | 6.50 | 6.70 | -3.87% | |
| 8.03 | 8.03 | 6.60 | 6.97 | -14.48% | |
| 8.31 | 8.31 | 8.06 | 8.15 | -0.85% | |
| 8.33 | 8.35 | 8.08 | 8.22 | -4.31% | |
| 8.63 | 8.76 | 8.06 | 8.59 | +1.78% | |
| 7.99 | 10.49 | 7.99 | 8.44 | +9.18% | |
| 8.12 | 8.12 | 7.15 | 7.73 | -10.64% | |
| 7.00 | 8.65 | 6.75 | 8.65 | +25.54% | |
| 8.20 | 8.40 | 6.88 | 6.89 | -9.70% | |
| 6.50 | 8.00 | 6.50 | 7.63 | +17.38% | |
| 6.90 | 7.27 | 6.02 | 6.50 | -6.61% | |
| 7.68 | 8.08 | 6.58 | 6.96 | +13.54% | |
| 7.25 | 7.27 | 6.13 | 6.13 | -13.78% | |
| 8.50 | 9.03 | 7.11 | 7.11 | -15.56% | |
| 9.34 | 9.34 | 8.00 | 8.42 | -10.90% | |
| 10.20 | 10.20 | 9.45 | 9.45 | -7.08% | |
| 10.50 | 10.95 | 10.17 | 10.17 | +0.49% | |
| 9.53 | 10.89 | 9.53 | 10.12 | +7.77% | |
| 10.80 | 11.98 | 8.00 | 9.39 | -10.83% | |
| 15.00 | 15.00 | 10.05 | 10.53 | -29.75% | |
| 16.18 | 34.00 | 14.50 | 14.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ENRD chart for longer ranges.