Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.120 | 3.120 | 3.010 | 3.110 | 3.110 | 4,369 |
| 2026-10-16 | 3.000 | 3.100 | 3.000 | 3.090 | 3.090 | 17,712 |
| 2026-10-15 | 3.040 | 3.140 | 3.000 | 3.000 | 3.000 | 3,634 |
| 2026-10-14 | 3.110 | 3.180 | 3.050 | 3.060 | 3.060 | 2,923 |
| 2026-10-13 | 3.030 | 3.110 | 3.010 | 3.110 | 3.110 | 5,061 |
| 2026-10-12 | 3.090 | 3.170 | 2.910 | 3.040 | 3.040 | 21,744 |
| 2026-10-09 | 3.150 | 3.210 | 3.080 | 3.150 | 3.150 | 3,651 |
| 2026-10-08 | 3.190 | 3.340 | 3.140 | 3.170 | 3.170 | 21,022 |
| 2026-10-07 | 3.200 | 3.230 | 3.120 | 3.120 | 3.120 | 1,248 |
| 2026-10-06 | 3.140 | 3.240 | 3.100 | 3.200 | 3.200 | 22,186 |
| 2026-10-05 | 3.200 | 3.250 | 3.020 | 3.250 | 3.250 | 8,923 |
| 2026-10-02 | 3.200 | 3.290 | 3.200 | 3.200 | 3.200 | 3,425 |
| 2026-10-01 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 500 |
| 2026-09-30 | 3.210 | 3.290 | 3.210 | 3.220 | 3.220 | 5,077 |
| 2026-09-29 | 3.250 | 3.310 | 3.170 | 3.310 | 3.310 | 16,512 |
| 2026-09-28 | 3.340 | 3.340 | 3.170 | 3.270 | 3.270 | 7,784 |
| 2026-09-25 | 3.340 | 3.340 | 3.230 | 3.320 | 3.320 | 3,724 |
| 2026-09-24 | 3.240 | 3.350 | 3.230 | 3.300 | 3.300 | 1,260 |
| 2026-09-23 | 3.280 | 3.380 | 3.280 | 3.280 | 3.280 | 3,895 |
| 2026-09-22 | 3.270 | 3.390 | 3.270 | 3.390 | 3.390 | 718 |
| 2026-09-21 | 3.410 | 3.410 | 3.290 | 3.310 | 3.310 | 3,524 |
| 2026-09-18 | 3.330 | 3.410 | 3.310 | 3.410 | 3.410 | 1,803 |
| 2026-09-17 | 3.350 | 3.410 | 3.330 | 3.330 | 3.330 | 3,479 |
| 2026-09-16 | 3.400 | 3.410 | 3.310 | 3.340 | 3.340 | 15,481 |
| 2026-09-15 | 3.360 | 3.440 | 3.290 | 3.290 | 3.290 | 2,737 |
| 2026-09-14 | 3.430 | 3.430 | 3.260 | 3.270 | 3.270 | 1,416 |
| 2026-09-11 | 3.520 | 3.520 | 3.340 | 3.340 | 3.340 | 8,798 |
| 2026-09-10 | 3.590 | 3.600 | 3.440 | 3.450 | 3.450 | 48,921 |
| 2026-09-09 | 3.490 | 3.490 | 3.330 | 3.420 | 3.420 | 8,317 |
| 2026-09-08 | 3.320 | 3.540 | 3.310 | 3.420 | 3.420 | 17,080 |
| 2026-09-07 | 3.480 | 3.530 | 3.280 | 3.390 | 3.390 | 14,114 |
| 2026-09-04 | 3.380 | 3.480 | 3.310 | 3.450 | 3.450 | 9,154 |
| 2026-09-03 | 3.320 | 3.380 | 3.240 | 3.380 | 3.380 | 6,231 |
| 2026-09-02 | 3.220 | 3.410 | 3.150 | 3.320 | 3.320 | 42,847 |
| 2026-09-01 | 3.370 | 3.380 | 3.220 | 3.270 | 3.270 | 12,293 |
| 2026-08-31 | 3.310 | 3.340 | 3.220 | 3.330 | 3.330 | 10,863 |
| 2026-08-28 | 3.250 | 3.280 | 3.250 | 3.250 | 3.250 | 3,978 |
| 2026-08-27 | 3.310 | 3.310 | 3.250 | 3.250 | 3.250 | 582 |
| 2026-08-26 | 3.230 | 3.280 | 3.230 | 3.250 | 3.250 | 3,816 |
| 2026-08-25 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 11,985 |
| 2026-08-24 | 3.310 | 3.340 | 3.230 | 3.330 | 3.330 | 646 |
| 2026-08-21 | 3.470 | 3.470 | 3.150 | 3.310 | 3.310 | 43,794 |
| 2026-08-20 | 3.490 | 3.550 | 3.400 | 3.400 | 3.400 | 25,017 |
| 2026-08-19 | 3.500 | 3.500 | 3.400 | 3.460 | 3.460 | 9,440 |
| 2026-08-18 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 7,921 |
| 2026-08-17 | 3.410 | 3.490 | 3.400 | 3.400 | 3.400 | 6,159 |
| 2026-08-14 | 3.450 | 3.470 | 3.400 | 3.450 | 3.450 | 7,792 |
| 2026-08-13 | 3.440 | 3.450 | 3.380 | 3.450 | 3.450 | 10,264 |
| 2026-08-12 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 7,270 |
| 2026-08-11 | 3.450 | 3.450 | 3.290 | 3.450 | 3.450 | 10,280 |
| 2026-08-10 | 3.370 | 3.440 | 3.290 | 3.440 | 3.440 | 9,176 |
| 2026-08-07 | 3.430 | 3.470 | 3.400 | 3.430 | 3.430 | 7,764 |
| 2026-08-06 | 3.320 | 3.440 | 3.300 | 3.440 | 3.440 | 2,276 |
| 2026-08-05 | 3.350 | 3.460 | 3.220 | 3.330 | 3.330 | 26,052 |
| 2026-08-04 | 3.440 | 3.470 | 3.310 | 3.430 | 3.430 | 6,223 |
| 2026-08-03 | 3.450 | 3.500 | 3.210 | 3.350 | 3.350 | 41,222 |
| 2026-07-31 | 3.360 | 3.540 | 3.340 | 3.430 | 3.430 | 36,085 |
| 2026-07-30 | 3.300 | 3.620 | 3.260 | 3.450 | 3.450 | 131,491 |
| 2026-07-29 | 3.210 | 3.480 | 3.210 | 3.450 | 3.450 | 21,657 |
| 2026-07-28 | 3.150 | 3.300 | 3.100 | 3.200 | 3.200 | 32,792 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.