Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.150 | 3.300 | 3.120 | 3.290 | 3.290 | 5,659 |
| 2026-07-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 410 |
| 2026-07-22 | 3.070 | 3.180 | 3.070 | 3.180 | 3.180 | 1,410 |
| 2026-07-21 | 3.060 | 3.160 | 3.060 | 3.140 | 3.140 | 4,323 |
| 2026-07-20 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 3,210 |
| 2026-07-17 | 3.120 | 3.190 | 3.060 | 3.190 | 3.190 | 3,210 |
| 2026-07-16 | 3.100 | 3.190 | 3.010 | 3.120 | 3.120 | 953 |
| 2026-07-15 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 2,105 |
| 2026-07-14 | 3.220 | 3.240 | 3.050 | 3.190 | 3.190 | 2,105 |
| 2026-07-13 | 3.230 | 3.230 | 2.920 | 3.090 | 3.090 | 13,141 |
| 2026-07-10 | 3.280 | 3.300 | 3.150 | 3.150 | 3.150 | 2,146 |
| 2026-07-09 | 3.050 | 3.330 | 3.050 | 3.200 | 3.200 | 10,810 |
| 2026-07-08 | 3.260 | 3.290 | 3.130 | 3.130 | 3.130 | 9,789 |
| 2026-07-07 | 3.400 | 3.480 | 3.300 | 3.300 | 3.300 | 24,002 |
| 2026-07-06 | 3.490 | 3.500 | 3.310 | 3.480 | 3.480 | 86,810 |
| 2026-07-03 | 2.900 | 3.500 | 2.900 | 3.450 | 3.450 | 70,256 |
| 2026-07-02 | 2.990 | 2.990 | 2.850 | 2.930 | 2.930 | 21,344 |
| 2026-07-01 | 2.820 | 2.990 | 2.800 | 2.990 | 2.990 | 16,757 |
| 2026-06-30 | 2.820 | 2.950 | 2.800 | 2.920 | 2.920 | 5,467 |
| 2026-06-29 | 2.900 | 2.900 | 2.840 | 2.890 | 2.890 | 4,186 |
| 2026-06-26 | 2.930 | 2.980 | 2.770 | 2.930 | 2.930 | 23,448 |
| 2026-06-25 | 2.990 | 3.000 | 2.870 | 3.000 | 3.000 | 15,232 |
| 2026-06-24 | 2.900 | 2.990 | 2.860 | 2.990 | 2.990 | 3,520 |
| 2026-06-23 | 2.880 | 2.990 | 2.880 | 2.990 | 2.990 | 5,450 |
| 2026-06-22 | 2.960 | 3.060 | 2.880 | 2.960 | 2.960 | 10,851 |
| 2026-06-19 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 505 |
| 2026-06-18 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 7,044 |
| 2026-06-17 | 2.990 | 2.990 | 2.960 | 2.960 | 2.960 | 1,729 |
| 2026-06-16 | 3.050 | 3.190 | 2.940 | 2.980 | 2.980 | 9,378 |
| 2026-06-15 | 3.000 | 3.050 | 2.940 | 3.020 | 3.020 | 8,369 |
| 2026-06-12 | 3.010 | 3.070 | 2.960 | 3.060 | 3.060 | 12,129 |
| 2026-06-11 | 3.020 | 3.130 | 3.000 | 3.010 | 3.010 | 5,107 |
| 2026-06-10 | 3.050 | 3.150 | 3.010 | 3.090 | 3.090 | 1,731 |
| 2026-06-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 7,188 |
| 2026-06-08 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 7,188 |
| 2026-06-05 | 3.060 | 3.190 | 3.050 | 3.190 | 3.190 | 3,119 |
| 2026-06-04 | 3.150 | 3.190 | 3.080 | 3.190 | 3.190 | 512 |
| 2026-06-03 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 9,445 |
| 2026-06-02 | 3.040 | 3.120 | 3.040 | 3.100 | 3.100 | 1,505 |
| 2026-06-01 | 3.170 | 3.170 | 3.030 | 3.120 | 3.120 | 4,333 |
| 2026-05-29 | 3.200 | 3.200 | 3.050 | 3.120 | 3.120 | 12,447 |
| 2026-05-28 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 1,025 |
| 2026-05-27 | 3.230 | 3.230 | 3.080 | 3.160 | 3.160 | 25,160 |
| 2026-05-26 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 5,579 |
| 2026-05-25 | 3.250 | 3.250 | 3.150 | 3.240 | 3.240 | 5,146 |
| 2026-05-22 | 3.250 | 3.250 | 3.150 | 3.160 | 3.160 | 2,154 |
| 2026-05-21 | 3.250 | 3.250 | 3.170 | 3.250 | 3.250 | 1,902 |
| 2026-05-20 | 3.270 | 3.270 | 3.160 | 3.250 | 3.250 | 2,659 |
| 2026-05-19 | 3.240 | 3.260 | 3.140 | 3.250 | 3.250 | 3,575 |
| 2026-05-18 | 3.260 | 3.260 | 3.150 | 3.150 | 3.150 | 68,357 |
| 2026-05-15 | 3.120 | 3.280 | 3.120 | 3.260 | 3.260 | 2,955 |
| 2026-05-14 | 3.150 | 3.280 | 3.110 | 3.110 | 3.110 | 10,123 |
| 2026-05-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 4,519 |
| 2026-05-12 | 3.200 | 3.220 | 3.100 | 3.150 | 3.150 | 4,519 |
| 2026-05-11 | 3.220 | 3.220 | 3.150 | 3.210 | 3.210 | 961 |
| 2026-05-08 | 3.200 | 3.270 | 3.150 | 3.150 | 3.150 | 6,772 |
| 2026-05-07 | 3.160 | 3.280 | 3.140 | 3.270 | 3.270 | 4,914 |
| 2026-05-06 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 6,268 |
| 2026-05-05 | 3.220 | 3.220 | 3.120 | 3.220 | 3.220 | 7,628 |
| 2026-05-04 | 3.160 | 3.300 | 3.060 | 3.220 | 3.220 | 19,696 |
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.