Endurance Motive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	1.730	1.730	1.690	1.690	1.690	604
2023-08-08	1.720	1.720	1.690	1.710	1.710	15,430
2023-08-04	1.740	1.785	1.740	1.785	1.785	212
2023-08-03	1.785	1.785	1.725	1.785	1.785	721
2023-08-01	1.780	1.785	1.715	1.765	1.765	22,390
2023-07-31	1.700	1.765	1.700	1.765	1.765	10
2023-07-28	1.770	1.780	1.685	1.765	1.765	5,374
2023-07-27	1.740	1.740	1.680	1.740	1.740	2,062
2023-07-25	1.740	1.740	1.740	1.740	1.740	1,500
2023-07-24	1.730	1.795	1.680	1.680	1.680	4,044
2023-07-21	1.710	1.870	1.690	1.730	1.730	33,655
2023-07-20	1.790	1.790	1.725	1.730	1.730	795
2023-07-18	1.725	1.790	1.725	1.780	1.780	255
2023-07-17	1.760	1.780	1.710	1.780	1.780	5,300
2023-07-13	1.800	1.800	1.800	1.800	1.800	500
2023-07-12	1.780	1.780	1.780	1.780	1.780	4,400
2023-07-10	1.810	1.810	1.810	1.810	1.810	383
2023-07-07	1.810	1.810	1.810	1.810	1.810	298
2023-07-06	1.825	1.825	1.810	1.810	1.810	2,316
2023-07-05	1.965	1.965	1.820	1.840	1.840	18,905
2023-07-04	1.855	2.000	1.850	1.855	1.855	8,214
2023-07-03	1.850	1.895	1.850	1.850	1.850	533
2023-06-29	1.900	1.915	1.845	1.860	1.860	2,385
2023-06-28	1.880	1.910	1.850	1.880	1.880	1,916
2023-06-27	1.860	1.900	1.850	1.850	1.850	4,552
2023-06-26	1.930	1.930	1.860	1.860	1.860	800
2023-06-23	1.860	1.920	1.860	1.885	1.885	358
2023-06-21	1.930	1.930	1.885	1.885	1.885	100
2023-06-19	1.950	1.950	1.885	1.885	1.885	450
2023-06-16	1.880	2.030	1.855	1.885	1.885	12,616
2023-06-15	1.860	1.860	1.855	1.860	1.860	500
2023-06-14	1.880	1.890	1.850	1.850	1.850	1,483
2023-06-13	1.820	1.900	1.820	1.890	1.890	1,391
2023-06-12	1.860	1.860	1.815	1.815	1.815	1,298
2023-06-09	1.860	1.900	1.830	1.835	1.835	8,321
2023-06-08	1.950	1.950	1.880	1.880	1.880	1,002
2023-06-07	1.850	1.895	1.820	1.895	1.895	10,901
2023-06-06	1.850	1.850	1.850	1.850	1.850	946
2023-06-05	1.865	1.865	1.850	1.850	1.850	4,501
2023-06-02	1.915	1.915	1.895	1.895	1.895	177
2023-06-01	1.895	1.895	1.895	1.895	1.895	900
2023-05-31	1.930	1.970	1.855	1.855	1.855	9,595
2023-05-30	1.935	1.935	1.935	1.935	1.935	1,729
2023-05-29	2.140	2.140	1.950	1.950	1.950	8,300
2023-05-26	1.920	2.200	1.880	2.090	2.090	31,333
2023-05-25	1.890	1.900	1.890	1.890	1.890	1,000
2023-05-24	1.895	1.905	1.895	1.905	1.905	435
2023-05-23	1.900	1.910	1.860	1.905	1.905	4,032
2023-05-22	1.890	1.900	1.850	1.860	1.860	2,629
2023-05-19	1.900	1.930	1.850	1.890	1.890	22,193
2023-05-18	1.920	1.930	1.900	1.920	1.920	523
2023-05-17	1.850	1.930	1.850	1.900	1.900	33,978
2023-05-16	2.100	2.100	2.050	2.050	2.050	1
2023-05-15	2.050	2.050	2.050	2.050	2.050	887
2023-05-12	2.120	2.120	2.020	2.020	2.020	1,002
2023-05-11	2.140	2.140	2.080	2.080	2.080	11
2023-05-10	2.080	2.080	2.040	2.080	2.080	1,517
2023-05-09	2.150	2.150	2.040	2.040	2.040	801
2023-05-08	2.100	2.100	2.100	2.100	2.100	1,000
2023-05-05	2.180	2.180	2.080	2.170	2.170	32

← NewerPage 14 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.