Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.235 | 1.350 | 1.235 | 1.295 | 1.295 | 55,094 |
| 2024-02-15 | 1.240 | 1.245 | 1.210 | 1.210 | 1.210 | 13,132 |
| 2024-02-14 | 1.230 | 1.285 | 1.200 | 1.220 | 1.220 | 65,470 |
| 2024-02-13 | 1.350 | 1.360 | 1.255 | 1.260 | 1.260 | 15,560 |
| 2024-02-12 | 1.330 | 1.390 | 1.290 | 1.310 | 1.310 | 49,862 |
| 2024-02-09 | 1.500 | 1.500 | 1.360 | 1.410 | 1.410 | 60,559 |
| 2024-02-08 | 1.350 | 1.390 | 1.325 | 1.330 | 1.330 | 11,224 |
| 2024-02-07 | 1.365 | 1.390 | 1.345 | 1.390 | 1.390 | 11,504 |
| 2024-02-06 | 1.440 | 1.540 | 1.380 | 1.420 | 1.420 | 42,170 |
| 2024-02-05 | 1.320 | 1.450 | 1.320 | 1.450 | 1.450 | 50,247 |
| 2024-02-02 | 1.290 | 1.375 | 1.270 | 1.350 | 1.350 | 41,472 |
| 2024-02-01 | 1.305 | 1.395 | 1.235 | 1.260 | 1.260 | 47,854 |
| 2024-01-31 | 1.295 | 1.360 | 1.255 | 1.285 | 1.285 | 26,126 |
| 2024-01-30 | 1.280 | 1.300 | 1.250 | 1.280 | 1.280 | 24,015 |
| 2024-01-29 | 1.385 | 1.450 | 1.250 | 1.300 | 1.300 | 75,711 |
| 2024-01-26 | 1.375 | 1.430 | 1.350 | 1.360 | 1.360 | 32,036 |
| 2024-01-25 | 1.470 | 1.500 | 1.335 | 1.410 | 1.410 | 40,431 |
| 2024-01-24 | 1.320 | 1.475 | 1.280 | 1.430 | 1.430 | 71,850 |
| 2024-01-23 | 1.275 | 1.375 | 1.275 | 1.370 | 1.370 | 5,572 |
| 2024-01-22 | 1.310 | 1.335 | 1.245 | 1.310 | 1.310 | 10,325 |
| 2024-01-19 | 1.295 | 1.345 | 1.270 | 1.280 | 1.280 | 8,430 |
| 2024-01-18 | 1.330 | 1.380 | 1.255 | 1.320 | 1.320 | 14,650 |
| 2024-01-17 | 1.425 | 1.430 | 1.300 | 1.305 | 1.305 | 47,512 |
| 2024-01-16 | 1.270 | 1.470 | 1.240 | 1.380 | 1.380 | 98,190 |
| 2024-01-15 | 1.265 | 1.280 | 1.250 | 1.255 | 1.255 | 2,478 |
| 2024-01-12 | 1.360 | 1.370 | 1.240 | 1.250 | 1.250 | 40,822 |
| 2024-01-11 | 1.370 | 1.395 | 1.360 | 1.370 | 1.370 | 4,552 |
| 2024-01-10 | 1.405 | 1.415 | 1.360 | 1.360 | 1.360 | 19,342 |
| 2024-01-09 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 2,010 |
| 2024-01-08 | 1.440 | 1.450 | 1.405 | 1.405 | 1.405 | 20,168 |
| 2024-01-05 | 1.420 | 1.445 | 1.400 | 1.440 | 1.440 | 19,231 |
| 2024-01-04 | 1.430 | 1.445 | 1.420 | 1.420 | 1.420 | 15,451 |
| 2024-01-03 | 1.430 | 1.470 | 1.420 | 1.430 | 1.430 | 7,706 |
| 2024-01-02 | 1.475 | 1.475 | 1.420 | 1.460 | 1.460 | 11,320 |
| 2023-12-29 | 1.430 | 1.460 | 1.420 | 1.420 | 1.420 | 22,623 |
| 2023-12-28 | 1.440 | 1.480 | 1.420 | 1.425 | 1.425 | 18,345 |
| 2023-12-27 | 1.500 | 1.615 | 1.440 | 1.465 | 1.465 | 84,727 |
| 2023-12-22 | 1.520 | 1.580 | 1.500 | 1.520 | 1.520 | 15,054 |
| 2023-12-21 | 1.485 | 1.550 | 1.470 | 1.500 | 1.500 | 60,144 |
| 2023-12-20 | 1.540 | 1.540 | 1.450 | 1.470 | 1.470 | 37,142 |
| 2023-12-19 | 1.440 | 1.570 | 1.440 | 1.530 | 1.530 | 96,021 |
| 2023-12-18 | 1.495 | 1.500 | 1.450 | 1.450 | 1.450 | 19,265 |
| 2023-12-15 | 1.490 | 1.535 | 1.445 | 1.470 | 1.470 | 75,151 |
| 2023-12-14 | 1.500 | 1.520 | 1.460 | 1.520 | 1.520 | 29,619 |
| 2023-12-13 | 1.605 | 1.605 | 1.460 | 1.515 | 1.515 | 58,645 |
| 2023-12-12 | 1.635 | 1.730 | 1.570 | 1.570 | 1.570 | 95,109 |
| 2023-12-11 | 1.495 | 1.730 | 1.465 | 1.650 | 1.650 | 193,607 |
| 2023-12-08 | 1.420 | 1.460 | 1.405 | 1.460 | 1.460 | 10,064 |
| 2023-12-07 | 1.495 | 1.520 | 1.350 | 1.435 | 1.435 | 62,257 |
| 2023-12-06 | 1.530 | 1.530 | 1.445 | 1.470 | 1.470 | 26,219 |
| 2023-12-05 | 1.580 | 1.580 | 1.490 | 1.510 | 1.510 | 22,800 |
| 2023-12-04 | 1.580 | 1.580 | 1.525 | 1.525 | 1.525 | 11,104 |
| 2023-12-01 | 1.630 | 1.630 | 1.525 | 1.570 | 1.570 | 11,636 |
| 2023-11-30 | 1.650 | 1.680 | 1.560 | 1.605 | 1.605 | 42,181 |
| 2023-11-29 | 1.660 | 1.770 | 1.610 | 1.655 | 1.655 | 93,695 |
| 2023-11-28 | 1.470 | 1.670 | 1.420 | 1.640 | 1.640 | 73,081 |
| 2023-11-27 | 1.475 | 1.500 | 1.420 | 1.455 | 1.455 | 23,351 |
| 2023-11-24 | 1.470 | 1.470 | 1.410 | 1.455 | 1.455 | 26,592 |
| 2023-11-23 | 1.525 | 1.525 | 1.400 | 1.470 | 1.470 | 33,086 |
| 2023-11-22 | 1.535 | 1.575 | 1.430 | 1.510 | 1.510 | 54,293 |
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.