Endurance Motive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.180	2.180	2.080	2.170	2.170	32
2023-05-04	2.100	2.180	2.100	2.170	2.170	201
2023-05-03	2.180	2.180	2.170	2.170	2.170	120
2023-05-02	2.090	2.170	2.090	2.170	2.170	5,793
2023-04-28	2.140	2.140	2.140	2.140	2.140	3,250
2023-04-27	2.260	2.300	2.020	2.200	2.200	26,495
2023-04-26	2.620	2.620	2.350	2.350	2.350	45,415
2023-04-25	2.450	2.800	2.450	2.780	2.780	29,103
2023-04-24	2.400	2.400	2.380	2.380	2.380	527
2023-04-21	2.400	2.400	2.350	2.350	2.350	114
2023-04-20	2.420	2.420	2.300	2.350	2.350	1,540
2023-04-18	2.550	2.550	2.440	2.450	2.450	3,601
2023-04-17	2.600	2.650	2.460	2.530	2.530	8,106
2023-04-14	2.620	2.620	2.580	2.580	2.580	1
2023-04-13	2.580	2.580	2.510	2.580	2.580	972
2023-04-12	2.640	2.640	2.510	2.510	2.510	502
2023-04-06	2.650	2.660	2.540	2.600	2.600	1,033
2023-04-05	2.630	2.650	2.550	2.600	2.600	7
2023-04-04	2.690	2.690	2.590	2.600	2.600	1,008
2023-04-03	2.650	2.690	2.600	2.650	2.650	1,694
2023-03-31	2.540	2.650	2.540	2.640	2.640	3,304
2023-03-30	2.480	2.540	2.480	2.540	2.540	1,896
2023-03-28	2.570	2.570	2.460	2.510	2.510	3,315
2023-03-27	2.570	2.630	2.510	2.560	2.560	8,006
2023-03-24	2.700	2.700	2.630	2.630	2.630	2,602
2023-03-23	2.710	2.720	2.660	2.660	2.660	6,787
2023-03-22	2.640	2.720	2.600	2.650	2.650	7,452
2023-03-21	2.780	2.850	2.660	2.740	2.740	12,276
2023-03-20	2.840	2.940	2.740	2.820	2.820	9,508
2023-03-17	2.650	2.790	2.600	2.780	2.780	16,874
2023-03-16	2.480	2.600	2.400	2.550	2.550	11,167
2023-03-15	2.410	2.500	2.300	2.430	2.430	13,997
2023-03-14	2.500	2.500	2.360	2.360	2.360	3,342
2023-03-13	2.500	2.580	2.360	2.420	2.420	10,475
2023-03-10	2.790	2.900	2.420	2.480	2.480	42,264
2023-03-09	2.350	2.750	2.320	2.750	2.750	51,661
2023-03-08	2.270	2.400	2.240	2.300	2.300	44,138
2023-03-07	2.170	2.420	2.170	2.290	2.290	60,169
2023-03-06	2.030	2.160	2.000	2.160	2.160	28,911
2023-03-03	1.895	2.000	1.875	2.000	2.000	19,411
2023-03-02	1.900	1.900	1.865	1.875	1.875	4,744
2023-03-01	1.900	1.910	1.865	1.865	1.865	6,214
2023-02-28	1.900	1.900	1.870	1.870	1.870	3,604
2023-02-27	1.895	1.915	1.865	1.865	1.865	9,109
2023-02-24	1.870	1.955	1.865	1.870	1.870	2,153
2023-02-23	1.950	1.960	1.880	1.910	1.910	3,433
2023-02-22	1.950	1.950	1.920	1.920	1.920	250
2023-02-21	1.920	1.920	1.920	1.920	1.920	1,800
2023-02-20	1.950	1.970	1.950	1.960	1.960	10,250
2023-02-17	1.920	1.940	1.920	1.940	1.940	605
2023-02-16	1.890	1.990	1.865	1.990	1.990	15,241
2023-02-15	1.930	1.930	1.875	1.930	1.930	778
2023-02-14	1.970	1.970	1.900	1.900	1.900	14,143
2023-02-13	2.020	2.020	1.940	2.020	2.020	4,401
2023-02-10	1.945	1.980	1.940	1.960	1.960	2,810
2023-02-09	1.900	2.030	1.900	1.980	1.980	12,860
2023-02-08	1.960	1.960	1.940	1.940	1.940	3,367
2023-02-07	2.000	2.000	1.970	1.970	1.970	6,900
2023-02-06	1.990	2.040	1.990	2.000	2.000	4,402
2023-02-03	2.000	2.070	1.960	2.040	2.040	102

← NewerPage 15 of 21 · 1,230 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.