Endurance Motive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.040	2.040	1.960	2.040	2.040	9,747
2023-02-01	1.960	2.000	1.960	2.000	2.000	2,002
2023-01-31	1.960	1.990	1.960	1.990	1.990	1
2023-01-30	1.970	1.990	1.960	1.990	1.990	2,911
2023-01-27	1.950	2.020	1.950	2.020	2.020	3,510
2023-01-26	2.000	2.020	2.000	2.000	2.000	1,600
2023-01-25	1.960	2.000	1.950	2.000	2.000	2,300
2023-01-24	1.960	1.960	1.960	1.960	1.960	700
2023-01-23	2.090	2.100	2.010	2.010	2.010	5,803
2023-01-20	2.020	2.090	2.020	2.090	2.090	3,170
2023-01-19	2.100	2.220	2.060	2.070	2.070	36,228
2023-01-18	1.900	2.160	1.880	2.140	2.140	32,761
2023-01-17	1.925	1.940	1.900	1.940	1.940	1,652
2023-01-16	1.870	1.940	1.870	1.930	1.930	7,426
2023-01-13	1.885	1.950	1.870	1.900	1.900	11,211
2023-01-12	1.900	1.925	1.900	1.925	1.925	2,301
2023-01-11	1.870	1.940	1.870	1.940	1.940	4,540
2023-01-10	1.910	1.980	1.870	1.900	1.900	4,712
2023-01-09	1.870	1.900	1.870	1.870	1.870	876
2023-01-06	1.925	1.985	1.860	1.870	1.870	8,731
2023-01-05	1.800	2.090	1.800	1.925	1.925	25,773
2023-01-04	1.810	1.885	1.810	1.825	1.825	1,367
2023-01-03	1.970	1.970	1.840	1.840	1.840	23,981
2023-01-02	2.090	2.090	1.910	1.990	1.990	27,922
2022-12-30	1.780	2.130	1.780	2.090	2.090	37,951
2022-12-29	1.740	1.820	1.735	1.820	1.820	22,097
2022-12-28	1.735	1.790	1.730	1.760	1.760	11,999
2022-12-27	1.720	1.790	1.720	1.740	1.740	8,813
2022-12-23	1.680	1.755	1.660	1.755	1.755	5,604
2022-12-22	1.650	1.700	1.650	1.700	1.700	3,436
2022-12-21	1.615	1.695	1.615	1.660	1.660	7,944
2022-12-20	1.670	1.670	1.640	1.650	1.650	2,433
2022-12-19	1.735	1.740	1.670	1.710	1.710	22,872
2022-12-16	1.720	1.815	1.690	1.690	1.690	11,533
2022-12-15	1.715	1.815	1.705	1.790	1.790	11,475
2022-12-14	1.730	1.800	1.710	1.765	1.765	8,120
2022-12-13	1.790	1.835	1.790	1.790	1.790	4,442
2022-12-12	1.860	1.900	1.800	1.835	1.835	7,755
2022-12-09	1.805	1.870	1.805	1.865	1.865	1,502
2022-12-08	1.795	1.870	1.795	1.870	1.870	20
2022-12-07	1.770	1.870	1.705	1.870	1.870	6,940
2022-12-06	1.765	1.820	1.690	1.715	1.715	7,602
2022-12-05	1.810	1.890	1.745	1.805	1.805	14,878
2022-12-02	1.670	1.820	1.670	1.765	1.765	17,649
2022-12-01	1.655	1.795	1.655	1.720	1.720	20,500
2022-11-30	1.680	1.720	1.645	1.700	1.700	18,502
2022-11-29	1.700	1.720	1.630	1.700	1.700	17,151
2022-11-28	1.630	1.685	1.610	1.620	1.620	24,194
2022-11-25	1.725	1.725	1.630	1.630	1.630	18,144
2022-11-24	1.670	1.735	1.670	1.710	1.710	2,013
2022-11-23	1.720	1.775	1.680	1.700	1.700	11,807
2022-11-22	1.830	1.830	1.715	1.730	1.730	7,544
2022-11-21	1.835	1.835	1.835	1.835	1.835	2,239
2022-11-18	1.760	1.840	1.760	1.840	1.840	1,161
2022-11-16	1.800	1.925	1.800	1.845	1.845	13,452
2022-11-15	1.940	1.950	1.800	1.800	1.800	30,862
2022-11-14	1.970	1.980	1.970	1.980	1.980	612
2022-11-11	1.960	2.000	1.950	1.950	1.950	3,843
2022-11-10	2.100	2.100	1.995	2.000	2.000	8,886
2022-11-09	2.190	2.250	2.110	2.180	2.180	13,537

← NewerPage 16 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.