Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 7,320 |
| 2022-05-16 | 3.100 | 3.400 | 3.100 | 3.300 | 3.300 | 13,362 |
| 2022-05-13 | 3.100 | 3.150 | 2.960 | 3.150 | 3.150 | 18,676 |
| 2022-05-12 | 3.300 | 3.310 | 3.110 | 3.180 | 3.180 | 26,222 |
| 2022-05-11 | 3.600 | 3.640 | 3.320 | 3.440 | 3.440 | 27,253 |
| 2022-05-10 | 3.820 | 3.880 | 3.660 | 3.700 | 3.700 | 20,482 |
| 2022-05-09 | 3.870 | 4.010 | 3.780 | 3.900 | 3.900 | 32,847 |
| 2022-05-06 | 3.600 | 3.780 | 3.470 | 3.780 | 3.780 | 35,263 |
| 2022-05-05 | 3.380 | 3.620 | 3.380 | 3.460 | 3.460 | 32,105 |
| 2022-05-04 | 3.200 | 3.400 | 3.200 | 3.300 | 3.300 | 17,554 |
| 2022-05-03 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 13,248 |
| 2022-05-02 | 3.000 | 3.150 | 3.000 | 3.060 | 3.060 | 18,135 |
| 2022-04-29 | 2.790 | 3.060 | 2.790 | 3.000 | 3.000 | 21,525 |
| 2022-04-28 | 2.760 | 2.980 | 2.740 | 2.740 | 2.740 | 8,290 |
| 2022-04-27 | 2.780 | 2.800 | 2.700 | 2.760 | 2.760 | 20,323 |
| 2022-04-26 | 2.900 | 2.920 | 2.900 | 2.900 | 2.900 | 12,660 |
| 2022-04-25 | 2.800 | 2.840 | 2.740 | 2.840 | 2.840 | 24,501 |
| 2022-04-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 6,550 |
| 2022-04-21 | 2.880 | 3.000 | 2.880 | 2.900 | 2.900 | 7,806 |
| 2022-04-20 | 2.950 | 2.970 | 2.950 | 2.950 | 2.950 | 4,590 |
| 2022-04-19 | 2.940 | 2.950 | 2.880 | 2.950 | 2.950 | 16,032 |
| 2022-04-14 | 2.880 | 2.940 | 2.880 | 2.940 | 2.940 | 7,128 |
| 2022-04-13 | 2.920 | 2.940 | 2.840 | 2.940 | 2.940 | 2,624 |
| 2022-04-12 | 2.940 | 3.050 | 2.750 | 2.920 | 2.920 | 24,085 |
| 2022-04-11 | 3.010 | 3.080 | 3.000 | 3.000 | 3.000 | 5,148 |
| 2022-04-08 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 2,457 |
| 2022-04-07 | 3.010 | 3.080 | 3.000 | 3.080 | 3.080 | 7,554 |
| 2022-04-06 | 3.110 | 3.110 | 3.000 | 3.070 | 3.070 | 9,663 |
| 2022-04-05 | 3.150 | 3.150 | 3.060 | 3.080 | 3.080 | 5,729 |
| 2022-04-04 | 3.060 | 3.140 | 3.050 | 3.050 | 3.050 | 3,817 |
| 2022-04-01 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 4,342 |
| 2022-03-31 | 3.150 | 3.220 | 3.150 | 3.150 | 3.150 | 1,331 |
| 2022-03-30 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 350 |
| 2022-03-29 | 3.240 | 3.250 | 3.100 | 3.230 | 3.230 | 6,661 |
| 2022-03-28 | 3.110 | 3.150 | 3.100 | 3.100 | 3.100 | 6,874 |
| 2022-03-25 | 3.190 | 3.190 | 3.070 | 3.100 | 3.100 | 5,541 |
| 2022-03-24 | 3.150 | 3.200 | 3.080 | 3.140 | 3.140 | 18,483 |
| 2022-03-23 | 3.340 | 3.340 | 3.130 | 3.150 | 3.150 | 20,584 |
| 2022-03-22 | 3.280 | 3.380 | 3.220 | 3.380 | 3.380 | 16,879 |
| 2022-03-21 | 3.450 | 3.500 | 3.200 | 3.350 | 3.350 | 29,920 |
| 2022-03-18 | 3.540 | 3.740 | 3.380 | 3.380 | 3.380 | 27,674 |
| 2022-03-17 | 3.420 | 3.640 | 3.280 | 3.400 | 3.400 | 33,981 |
| 2022-03-16 | 3.160 | 3.410 | 3.030 | 3.350 | 3.350 | 38,054 |
| 2022-03-15 | 3.080 | 3.170 | 3.080 | 3.170 | 3.170 | 475 |
| 2022-03-14 | 3.450 | 3.450 | 3.100 | 3.170 | 3.170 | 49,004 |
| 2022-03-11 | 3.120 | 3.500 | 3.120 | 3.490 | 3.490 | 17,078 |
| 2022-03-10 | 3.150 | 3.170 | 3.100 | 3.150 | 3.150 | 34,400 |
| 2022-03-09 | 3.030 | 3.170 | 2.960 | 3.100 | 3.100 | 15,239 |
| 2022-03-08 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 7,727 |
| 2022-03-07 | 2.990 | 2.990 | 2.460 | 2.940 | 2.940 | 91,491 |
| 2022-03-04 | 3.150 | 3.150 | 2.960 | 3.010 | 3.010 | 22,304 |
| 2022-03-03 | 3.390 | 3.390 | 3.150 | 3.150 | 3.150 | 10,540 |
| 2022-03-02 | 3.200 | 3.480 | 3.200 | 3.320 | 3.320 | 8,214 |
| 2022-03-01 | 3.190 | 3.490 | 3.140 | 3.270 | 3.270 | 17,216 |
| 2022-02-28 | 3.270 | 3.270 | 3.000 | 3.120 | 3.120 | 43,622 |
| 2022-02-25 | 3.430 | 3.450 | 3.270 | 3.270 | 3.270 | 18,170 |
| 2022-02-24 | 3.500 | 3.550 | 3.240 | 3.410 | 3.410 | 26,893 |
| 2022-02-23 | 3.680 | 3.690 | 3.560 | 3.610 | 3.610 | 2,600 |
| 2022-02-22 | 3.600 | 3.700 | 3.560 | 3.620 | 3.620 | 15,409 |
| 2022-02-21 | 3.800 | 3.800 | 3.640 | 3.650 | 3.650 | 5,552 |
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.