Endurance Motive S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.650	1.650	1.475	1.525	1.525	39,227
2023-11-20	1.620	1.640	1.580	1.620	1.620	9,119
2023-11-17	1.650	1.700	1.545	1.615	1.615	27,966
2023-11-16	1.630	1.790	1.575	1.640	1.640	110,389
2023-11-15	1.600	1.625	1.540	1.550	1.550	29,499
2023-11-14	1.420	1.735	1.410	1.600	1.600	133,482
2023-11-13	1.500	1.510	1.420	1.450	1.450	11,883
2023-11-10	1.570	1.620	1.420	1.500	1.500	115,911
2023-11-09	1.720	1.800	1.570	1.590	1.590	96,426
2023-11-08	2.070	2.260	1.680	1.750	1.750	290,204
2023-11-07	1.210	2.180	1.210	1.930	1.930	291,358
2023-11-06	1.070	1.100	1.050	1.100	1.100	11,299
2023-11-03	1.050	1.080	1.050	1.050	1.050	3,752
2023-11-02	1.050	1.050	1.050	1.050	1.050	800
2023-11-01	1.060	1.060	1.060	1.060	1.060	148
2023-10-31	1.060	1.095	1.060	1.060	1.060	1,490
2023-10-27	1.060	1.080	1.060	1.080	1.080	300
2023-10-26	1.080	1.115	1.080	1.080	1.080	3,526
2023-10-25	1.080	1.080	1.060	1.060	1.060	2,000
2023-10-24	1.100	1.100	1.060	1.060	1.060	3,900
2023-10-23	1.090	1.125	1.080	1.080	1.080	7,726
2023-10-20	1.090	1.140	1.080	1.140	1.140	15,079
2023-10-19	1.050	1.075	1.050	1.075	1.075	1,037
2023-10-18	1.060	1.080	1.050	1.050	1.050	6,846
2023-10-16	1.080	1.080	1.080	1.080	1.080	2,300
2023-10-13	1.120	1.120	1.100	1.100	1.100	3,450
2023-10-12	1.100	1.100	1.100	1.100	1.100	6,000
2023-10-11	1.100	1.120	1.100	1.110	1.110	5,495
2023-10-10	1.080	1.130	1.050	1.100	1.100	10,909
2023-10-09	1.090	1.110	1.050	1.110	1.110	10,200
2023-10-06	1.100	1.100	1.090	1.090	1.090	12,486
2023-10-05	1.130	1.130	1.110	1.110	1.110	420
2023-10-04	1.150	1.150	1.110	1.110	1.110	5,036
2023-10-03	1.170	1.170	1.150	1.150	1.150	3,580
2023-10-02	1.185	1.190	1.170	1.170	1.170	25,954
2023-09-29	1.190	1.245	1.175	1.175	1.175	5,460
2023-09-28	1.250	1.250	1.190	1.190	1.190	963
2023-09-27	1.385	1.385	1.230	1.250	1.250	19,002
2023-09-22	1.360	1.360	1.360	1.360	1.360	1,121
2023-09-21	1.380	1.385	1.330	1.385	1.385	6,441
2023-09-20	1.420	1.420	1.380	1.400	1.400	4,300
2023-09-13	1.480	1.480	1.445	1.460	1.460	10,450
2023-09-12	1.535	1.540	1.475	1.475	1.475	6,523
2023-09-11	1.500	1.530	1.500	1.505	1.505	6,390
2023-09-07	1.510	1.510	1.480	1.500	1.500	1,940
2023-09-06	1.505	1.510	1.505	1.505	1.505	1,160
2023-09-05	1.540	1.540	1.530	1.530	1.530	2,370
2023-09-04	1.585	1.590	1.505	1.515	1.515	3,260
2023-08-31	1.560	1.560	1.500	1.560	1.560	1,169
2023-08-30	1.530	1.560	1.530	1.560	1.560	321
2023-08-29	1.650	1.650	1.520	1.560	1.560	14,982
2023-08-28	1.580	1.660	1.580	1.610	1.610	15,605
2023-08-25	1.540	1.650	1.540	1.540	1.540	4,160
2023-08-24	1.580	1.580	1.530	1.530	1.530	1,672
2023-08-21	1.450	1.570	1.450	1.570	1.570	1,605
2023-08-18	1.540	1.540	1.490	1.500	1.500	4,875
2023-08-17	1.595	1.595	1.480	1.585	1.585	1,204
2023-08-16	1.630	1.630	1.395	1.540	1.540	32,250
2023-08-14	1.675	1.720	1.660	1.720	1.720	4,850
2023-08-10	1.725	1.725	1.660	1.675	1.675	3,304

← NewerPage 13 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.