Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 1,000 |
| 2024-08-07 | 1.215 | 1.220 | 1.205 | 1.220 | 1.220 | 4,020 |
| 2024-08-06 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 2,000 |
| 2024-08-05 | 1.230 | 1.235 | 1.200 | 1.225 | 1.225 | 30,359 |
| 2024-08-02 | 1.240 | 1.240 | 1.230 | 1.240 | 1.240 | 868 |
| 2024-08-01 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 816 |
| 2024-07-31 | 1.250 | 1.250 | 1.200 | 1.205 | 1.205 | 3,750 |
| 2024-07-30 | 1.245 | 1.270 | 1.220 | 1.255 | 1.255 | 4,271 |
| 2024-07-29 | 1.205 | 1.280 | 1.180 | 1.260 | 1.260 | 29,776 |
| 2024-07-26 | 1.225 | 1.245 | 1.225 | 1.245 | 1.245 | 3,184 |
| 2024-07-25 | 1.190 | 1.190 | 1.160 | 1.190 | 1.190 | 3,764 |
| 2024-07-24 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 3,850 |
| 2024-07-23 | 1.220 | 1.265 | 1.180 | 1.205 | 1.205 | 24,503 |
| 2024-07-22 | 1.260 | 1.260 | 1.235 | 1.235 | 1.235 | 7,480 |
| 2024-07-19 | 1.245 | 1.300 | 1.245 | 1.260 | 1.260 | 8,393 |
| 2024-07-18 | 1.260 | 1.260 | 1.245 | 1.245 | 1.245 | 4,002 |
| 2024-07-17 | 1.240 | 1.300 | 1.240 | 1.260 | 1.260 | 19,836 |
| 2024-07-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,899 |
| 2024-07-15 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 15,995 |
| 2024-07-12 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 1,214 |
| 2024-07-10 | 1.345 | 1.345 | 1.325 | 1.340 | 1.340 | 4,033 |
| 2024-07-09 | 1.350 | 1.355 | 1.325 | 1.325 | 1.325 | 29,480 |
| 2024-07-08 | 1.330 | 1.330 | 1.325 | 1.325 | 1.325 | 7,710 |
| 2024-07-05 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 797 |
| 2024-07-04 | 1.335 | 1.360 | 1.280 | 1.345 | 1.345 | 70,401 |
| 2024-07-03 | 1.365 | 1.370 | 1.325 | 1.360 | 1.360 | 7,068 |
| 2024-07-02 | 1.365 | 1.370 | 1.290 | 1.335 | 1.335 | 57,485 |
| 2024-07-01 | 1.455 | 1.455 | 1.350 | 1.360 | 1.360 | 127,425 |
| 2024-06-28 | 1.490 | 1.500 | 1.420 | 1.500 | 1.500 | 13,194 |
| 2024-06-27 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 8,809 |
| 2024-06-26 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 10,881 |
| 2024-06-25 | 1.530 | 1.550 | 1.440 | 1.480 | 1.480 | 13,278 |
| 2024-06-24 | 1.460 | 1.575 | 1.460 | 1.530 | 1.530 | 20,724 |
| 2024-06-21 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 2,000 |
| 2024-06-20 | 1.495 | 1.495 | 1.470 | 1.470 | 1.470 | 6,420 |
| 2024-06-19 | 1.470 | 1.530 | 1.460 | 1.460 | 1.460 | 13,677 |
| 2024-06-18 | 1.510 | 1.515 | 1.465 | 1.490 | 1.490 | 28,779 |
| 2024-06-17 | 1.625 | 1.650 | 1.515 | 1.545 | 1.545 | 33,379 |
| 2024-06-14 | 1.585 | 1.620 | 1.520 | 1.590 | 1.590 | 28,177 |
| 2024-06-13 | 1.630 | 1.630 | 1.540 | 1.590 | 1.590 | 27,626 |
| 2024-06-12 | 1.510 | 1.630 | 1.465 | 1.620 | 1.620 | 60,350 |
| 2024-06-11 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 8,301 |
| 2024-06-10 | 1.505 | 1.550 | 1.505 | 1.510 | 1.510 | 11,910 |
| 2024-06-07 | 1.590 | 1.600 | 1.515 | 1.520 | 1.520 | 82,807 |
| 2024-06-06 | 1.425 | 1.640 | 1.340 | 1.570 | 1.570 | 170,407 |
| 2024-06-05 | 1.380 | 1.430 | 1.340 | 1.405 | 1.405 | 56,882 |
| 2024-06-04 | 1.460 | 1.460 | 1.380 | 1.380 | 1.380 | 28,344 |
| 2024-06-03 | 1.430 | 1.485 | 1.390 | 1.440 | 1.440 | 82,241 |
| 2024-05-31 | 1.505 | 1.505 | 1.475 | 1.475 | 1.475 | 12,628 |
| 2024-05-30 | 1.545 | 1.550 | 1.485 | 1.530 | 1.530 | 19,600 |
| 2024-05-29 | 1.565 | 1.585 | 1.520 | 1.575 | 1.575 | 23,270 |
| 2024-05-28 | 1.550 | 1.650 | 1.550 | 1.600 | 1.600 | 34,558 |
| 2024-05-27 | 1.595 | 1.600 | 1.500 | 1.570 | 1.570 | 23,698 |
| 2024-05-24 | 1.470 | 1.610 | 1.470 | 1.590 | 1.590 | 118,570 |
| 2024-05-23 | 1.430 | 1.460 | 1.430 | 1.450 | 1.450 | 32,729 |
| 2024-05-22 | 1.410 | 1.430 | 1.385 | 1.400 | 1.400 | 12,186 |
| 2024-05-21 | 1.430 | 1.465 | 1.405 | 1.420 | 1.420 | 42,350 |
| 2024-05-20 | 1.370 | 1.440 | 1.370 | 1.435 | 1.435 | 10,243 |
| 2024-05-17 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 13,740 |
| 2024-05-16 | 1.410 | 1.410 | 1.380 | 1.400 | 1.400 | 23,108 |
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.