Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.440 | 1.455 | 1.400 | 1.420 | 1.420 | 15,950 |
| 2024-05-14 | 1.480 | 1.500 | 1.420 | 1.440 | 1.440 | 61,945 |
| 2024-05-13 | 1.480 | 1.515 | 1.445 | 1.515 | 1.515 | 22,000 |
| 2024-05-10 | 1.485 | 1.505 | 1.435 | 1.485 | 1.485 | 95,878 |
| 2024-05-09 | 1.460 | 1.495 | 1.435 | 1.485 | 1.485 | 47,100 |
| 2024-05-08 | 1.465 | 1.550 | 1.455 | 1.495 | 1.495 | 66,950 |
| 2024-05-07 | 1.395 | 1.500 | 1.395 | 1.430 | 1.430 | 56,312 |
| 2024-05-06 | 1.345 | 1.400 | 1.340 | 1.400 | 1.400 | 26,900 |
| 2024-05-03 | 1.410 | 1.415 | 1.335 | 1.370 | 1.370 | 20,290 |
| 2024-05-02 | 1.465 | 1.560 | 1.355 | 1.400 | 1.400 | 84,623 |
| 2024-04-30 | 1.385 | 1.510 | 1.385 | 1.490 | 1.490 | 124,068 |
| 2024-04-29 | 1.325 | 1.395 | 1.325 | 1.380 | 1.380 | 45,152 |
| 2024-04-26 | 1.435 | 1.435 | 1.330 | 1.345 | 1.345 | 61,601 |
| 2024-04-25 | 1.385 | 1.465 | 1.350 | 1.410 | 1.410 | 53,748 |
| 2024-04-24 | 1.330 | 1.420 | 1.325 | 1.420 | 1.420 | 22,099 |
| 2024-04-23 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 3,650 |
| 2024-04-22 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 2,210 |
| 2024-04-19 | 1.370 | 1.380 | 1.315 | 1.360 | 1.360 | 25,535 |
| 2024-04-18 | 1.380 | 1.450 | 1.370 | 1.405 | 1.405 | 31,690 |
| 2024-04-17 | 1.430 | 1.500 | 1.370 | 1.420 | 1.420 | 50,166 |
| 2024-04-16 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 11,000 |
| 2024-04-15 | 1.505 | 1.560 | 1.410 | 1.410 | 1.410 | 47,687 |
| 2024-04-12 | 1.510 | 1.585 | 1.460 | 1.470 | 1.470 | 79,975 |
| 2024-04-11 | 1.425 | 1.575 | 1.405 | 1.530 | 1.530 | 71,476 |
| 2024-04-10 | 1.400 | 1.480 | 1.365 | 1.420 | 1.420 | 25,217 |
| 2024-04-09 | 1.630 | 1.700 | 1.350 | 1.400 | 1.400 | 223,131 |
| 2024-04-08 | 1.385 | 1.640 | 1.385 | 1.605 | 1.605 | 136,205 |
| 2024-04-05 | 1.275 | 1.390 | 1.275 | 1.360 | 1.360 | 65,886 |
| 2024-04-04 | 1.300 | 1.320 | 1.260 | 1.300 | 1.300 | 53,094 |
| 2024-04-03 | 1.270 | 1.270 | 1.240 | 1.265 | 1.265 | 18,900 |
| 2024-04-02 | 1.220 | 1.275 | 1.220 | 1.270 | 1.270 | 14,920 |
| 2024-03-28 | 1.220 | 1.245 | 1.220 | 1.220 | 1.220 | 233 |
| 2024-03-27 | 1.235 | 1.255 | 1.220 | 1.220 | 1.220 | 41,909 |
| 2024-03-26 | 1.270 | 1.270 | 1.235 | 1.240 | 1.240 | 24,700 |
| 2024-03-25 | 1.270 | 1.340 | 1.230 | 1.245 | 1.245 | 37,731 |
| 2024-03-22 | 1.405 | 1.405 | 1.260 | 1.300 | 1.300 | 70,818 |
| 2024-03-21 | 1.290 | 1.460 | 1.290 | 1.380 | 1.380 | 58,844 |
| 2024-03-20 | 1.300 | 1.300 | 1.295 | 1.295 | 1.295 | 4,575 |
| 2024-03-19 | 1.315 | 1.360 | 1.300 | 1.300 | 1.300 | 22,239 |
| 2024-03-18 | 1.310 | 1.390 | 1.290 | 1.340 | 1.340 | 28,102 |
| 2024-03-15 | 1.260 | 1.330 | 1.220 | 1.330 | 1.330 | 51,418 |
| 2024-03-14 | 1.290 | 1.295 | 1.290 | 1.290 | 1.290 | 3,600 |
| 2024-03-13 | 1.285 | 1.320 | 1.270 | 1.270 | 1.270 | 16,905 |
| 2024-03-12 | 1.250 | 1.290 | 1.240 | 1.280 | 1.280 | 27,231 |
| 2024-03-11 | 1.240 | 1.290 | 1.220 | 1.270 | 1.270 | 39,398 |
| 2024-03-08 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 13,760 |
| 2024-03-07 | 1.420 | 1.420 | 1.280 | 1.300 | 1.300 | 59,813 |
| 2024-03-06 | 1.405 | 1.450 | 1.380 | 1.400 | 1.400 | 37,425 |
| 2024-03-05 | 1.310 | 1.400 | 1.300 | 1.395 | 1.395 | 62,091 |
| 2024-03-04 | 1.270 | 1.320 | 1.260 | 1.300 | 1.300 | 34,844 |
| 2024-03-01 | 1.235 | 1.295 | 1.235 | 1.250 | 1.250 | 23,723 |
| 2024-02-29 | 1.340 | 1.395 | 1.215 | 1.260 | 1.260 | 190,711 |
| 2024-02-28 | 1.230 | 1.435 | 1.230 | 1.320 | 1.320 | 208,825 |
| 2024-02-27 | 1.275 | 1.275 | 1.235 | 1.235 | 1.235 | 18,362 |
| 2024-02-26 | 1.170 | 1.290 | 1.170 | 1.250 | 1.250 | 33,213 |
| 2024-02-23 | 1.210 | 1.240 | 1.190 | 1.210 | 1.210 | 27,603 |
| 2024-02-22 | 1.260 | 1.315 | 1.150 | 1.220 | 1.220 | 95,009 |
| 2024-02-21 | 1.275 | 1.290 | 1.235 | 1.260 | 1.260 | 28,546 |
| 2024-02-20 | 1.255 | 1.290 | 1.235 | 1.260 | 1.260 | 17,425 |
| 2024-02-19 | 1.300 | 1.300 | 1.230 | 1.280 | 1.280 | 16,045 |
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.