Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 2.960 | 3.070 | 2.950 | 3.070 | 3.070 | 4,669 |
| 2022-08-11 | 2.940 | 3.150 | 2.940 | 3.050 | 3.050 | 21,975 |
| 2022-08-10 | 2.950 | 2.950 | 2.940 | 2.940 | 2.940 | 120 |
| 2022-08-08 | 2.930 | 2.960 | 2.930 | 2.940 | 2.940 | 3,294 |
| 2022-08-05 | 2.950 | 2.960 | 2.920 | 2.960 | 2.960 | 8,240 |
| 2022-08-04 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 2,258 |
| 2022-08-03 | 2.920 | 2.960 | 2.920 | 2.920 | 2.920 | 1,494 |
| 2022-08-02 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 2,291 |
| 2022-08-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,480 |
| 2022-07-28 | 2.930 | 2.990 | 2.900 | 2.960 | 2.960 | 7,252 |
| 2022-07-27 | 3.000 | 3.000 | 2.930 | 2.960 | 2.960 | 10,640 |
| 2022-07-25 | 2.930 | 2.970 | 2.930 | 2.970 | 2.970 | 9,400 |
| 2022-07-22 | 2.930 | 3.000 | 2.930 | 3.000 | 3.000 | 4,302 |
| 2022-07-21 | 2.990 | 3.020 | 2.920 | 3.020 | 3.020 | 3,903 |
| 2022-07-20 | 3.020 | 3.020 | 2.990 | 2.990 | 2.990 | 6,150 |
| 2022-07-19 | 2.940 | 3.020 | 2.940 | 3.020 | 3.020 | 10,349 |
| 2022-07-18 | 2.940 | 3.030 | 2.910 | 2.980 | 2.980 | 11,301 |
| 2022-07-15 | 2.940 | 2.990 | 2.920 | 2.970 | 2.970 | 11,295 |
| 2022-07-14 | 2.960 | 2.960 | 2.900 | 2.900 | 2.900 | 400 |
| 2022-07-13 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,875 |
| 2022-07-12 | 2.940 | 2.950 | 2.900 | 2.900 | 2.900 | 2,300 |
| 2022-07-11 | 2.940 | 2.940 | 2.910 | 2.930 | 2.930 | 3,563 |
| 2022-07-08 | 2.870 | 2.970 | 2.870 | 2.920 | 2.920 | 9,402 |
| 2022-07-07 | 2.960 | 3.020 | 2.920 | 2.930 | 2.930 | 8,367 |
| 2022-07-06 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,665 |
| 2022-07-05 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 3,739 |
| 2022-07-04 | 2.930 | 3.060 | 2.830 | 3.040 | 3.040 | 8,506 |
| 2022-07-01 | 2.900 | 2.900 | 2.830 | 2.900 | 2.900 | 300 |
| 2022-06-30 | 2.810 | 2.940 | 2.810 | 2.900 | 2.900 | 10,125 |
| 2022-06-29 | 2.920 | 2.990 | 2.840 | 2.870 | 2.870 | 13,952 |
| 2022-06-28 | 3.000 | 3.000 | 2.910 | 2.950 | 2.950 | 10,781 |
| 2022-06-27 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 14,011 |
| 2022-06-24 | 3.160 | 3.160 | 3.030 | 3.060 | 3.060 | 15,175 |
| 2022-06-23 | 3.290 | 3.500 | 3.160 | 3.160 | 3.160 | 23,826 |
| 2022-06-22 | 3.300 | 3.300 | 3.270 | 3.300 | 3.300 | 3,600 |
| 2022-06-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,811 |
| 2022-06-20 | 3.300 | 3.480 | 3.230 | 3.380 | 3.380 | 11,720 |
| 2022-06-17 | 3.210 | 3.290 | 3.160 | 3.250 | 3.250 | 8,111 |
| 2022-06-16 | 3.300 | 3.360 | 3.210 | 3.210 | 3.210 | 12,687 |
| 2022-06-15 | 3.560 | 3.670 | 3.360 | 3.360 | 3.360 | 34,437 |
| 2022-06-14 | 3.540 | 3.700 | 3.540 | 3.610 | 3.610 | 8,836 |
| 2022-06-13 | 3.600 | 3.930 | 3.490 | 3.620 | 3.620 | 32,839 |
| 2022-06-10 | 3.790 | 3.880 | 3.690 | 3.690 | 3.690 | 31,866 |
| 2022-06-09 | 3.740 | 3.840 | 3.680 | 3.800 | 3.800 | 25,410 |
| 2022-06-08 | 3.540 | 3.770 | 3.540 | 3.740 | 3.740 | 17,993 |
| 2022-06-07 | 3.430 | 3.700 | 3.430 | 3.600 | 3.600 | 31,928 |
| 2022-06-06 | 3.520 | 3.580 | 3.410 | 3.410 | 3.410 | 6,886 |
| 2022-06-03 | 3.620 | 3.730 | 3.490 | 3.560 | 3.560 | 34,168 |
| 2022-06-02 | 3.790 | 3.910 | 3.660 | 3.740 | 3.740 | 17,425 |
| 2022-06-01 | 3.570 | 3.900 | 3.500 | 3.710 | 3.710 | 62,882 |
| 2022-05-31 | 3.110 | 3.400 | 3.110 | 3.400 | 3.400 | 38,003 |
| 2022-05-30 | 3.060 | 3.220 | 3.060 | 3.150 | 3.150 | 30,383 |
| 2022-05-27 | 3.030 | 3.140 | 3.030 | 3.110 | 3.110 | 6,130 |
| 2022-05-26 | 3.090 | 3.150 | 3.030 | 3.090 | 3.090 | 10,170 |
| 2022-05-25 | 3.070 | 3.100 | 3.070 | 3.090 | 3.090 | 14,100 |
| 2022-05-24 | 3.000 | 3.070 | 3.000 | 3.060 | 3.060 | 43,708 |
| 2022-05-23 | 3.040 | 3.150 | 2.950 | 3.050 | 3.050 | 34,956 |
| 2022-05-20 | 3.050 | 3.100 | 2.910 | 2.980 | 2.980 | 36,787 |
| 2022-05-19 | 3.120 | 3.120 | 2.990 | 2.990 | 2.990 | 15,942 |
| 2022-05-18 | 3.240 | 3.300 | 3.100 | 3.200 | 3.200 | 21,769 |
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.