Endurance Motive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	2.030	2.400	2.030	2.250	2.250	34,801
2022-11-07	2.000	2.000	1.920	2.000	2.000	12,259
2022-11-04	1.860	1.970	1.800	1.960	1.960	21,958
2022-11-03	1.820	1.940	1.790	1.860	1.860	66,705
2022-11-02	1.810	1.880	1.810	1.860	1.860	18,466
2022-11-01	1.710	1.830	1.710	1.810	1.810	6,595
2022-10-31	1.660	1.740	1.660	1.710	1.710	10,100
2022-10-28	1.740	1.860	1.580	1.700	1.700	34,996
2022-10-27	1.860	1.860	1.700	1.740	1.740	22,597
2022-10-26	1.810	1.830	1.720	1.830	1.830	7,230
2022-10-25	1.900	1.900	1.750	1.810	1.810	18,840
2022-10-24	1.910	2.080	1.850	1.880	1.880	20,450
2022-10-21	2.020	2.050	1.940	1.940	1.940	5,000
2022-10-20	2.080	2.120	2.080	2.120	2.120	100
2022-10-19	2.050	2.120	2.050	2.120	2.120	300
2022-10-18	2.200	2.200	2.000	2.120	2.120	22,358
2022-10-17	2.120	2.220	2.120	2.190	2.190	23,309
2022-10-14	2.130	2.200	2.130	2.170	2.170	13,705
2022-10-13	2.150	2.150	2.150	2.150	2.150	4,000
2022-10-11	2.120	2.220	2.120	2.160	2.160	19,084
2022-10-10	2.210	2.230	2.120	2.120	2.120	8,504
2022-10-07	2.150	2.200	2.150	2.200	2.200	5,592
2022-10-06	2.160	2.190	2.120	2.150	2.150	7,500
2022-10-05	2.150	2.220	2.150	2.220	2.220	2,879
2022-10-04	2.230	2.230	2.220	2.220	2.220	194
2022-10-03	2.180	2.220	2.170	2.220	2.220	5,232
2022-09-30	2.220	2.430	2.200	2.250	2.250	8,570
2022-09-29	2.200	2.250	2.130	2.230	2.230	11,278
2022-09-28	2.260	2.270	2.190	2.220	2.220	7,565
2022-09-27	2.250	2.470	2.220	2.270	2.270	15,170
2022-09-26	2.380	2.400	2.120	2.260	2.260	15,603
2022-09-23	2.480	2.510	2.360	2.380	2.380	24,021
2022-09-22	2.570	2.570	2.490	2.530	2.530	9,076
2022-09-20	2.610	2.610	2.540	2.610	2.610	5,157
2022-09-19	2.590	2.620	2.530	2.620	2.620	6,800
2022-09-16	2.620	2.620	2.500	2.500	2.500	12,104
2022-09-15	2.600	2.640	2.550	2.610	2.610	9,898
2022-09-14	2.630	2.780	2.580	2.680	2.680	13,036
2022-09-13	2.680	2.680	2.550	2.640	2.640	26,140
2022-09-12	2.820	2.820	2.630	2.700	2.700	29,244
2022-09-09	2.880	2.880	2.880	2.880	2.880	600
2022-09-08	2.900	2.900	2.860	2.880	2.880	3,071
2022-09-07	2.900	2.980	2.900	2.930	2.930	4,366
2022-09-06	2.950	3.000	2.860	2.960	2.960	18,183
2022-09-05	2.950	3.010	2.950	2.960	2.960	2,783
2022-09-02	2.920	2.980	2.920	2.960	2.960	2,275
2022-09-01	3.040	3.040	2.950	2.990	2.990	10,567
2022-08-31	2.990	3.000	2.920	2.990	2.990	12,600
2022-08-30	2.990	3.030	2.960	2.960	2.960	3,300
2022-08-29	3.060	3.060	2.920	3.030	3.030	6,609
2022-08-26	3.060	3.080	3.060	3.060	3.060	350
2022-08-25	3.070	3.070	3.060	3.060	3.060	976
2022-08-24	3.080	3.080	3.070	3.070	3.070	1,560
2022-08-23	3.230	3.280	3.070	3.080	3.080	8,306
2022-08-22	3.320	3.400	3.230	3.340	3.340	8,226
2022-08-19	3.440	3.440	3.200	3.270	3.270	6,854
2022-08-18	3.020	3.440	3.020	3.440	3.440	29,371
2022-08-17	3.030	3.030	3.030	3.030	3.030	700
2022-08-16	3.000	3.030	3.000	3.030	3.030	498
2022-08-15	3.090	3.090	2.960	3.030	3.030	2,304

← NewerPage 17 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.