Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 5,400 |
| 2022-02-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,700 |
| 2022-02-16 | 3.720 | 3.750 | 3.670 | 3.750 | 3.750 | 14,159 |
| 2022-02-15 | 3.780 | 3.820 | 3.750 | 3.810 | 3.810 | 2,520 |
| 2022-02-14 | 3.820 | 3.890 | 3.700 | 3.820 | 3.820 | 10,225 |
| 2022-02-11 | 4.140 | 4.140 | 3.900 | 3.900 | 3.900 | 17,067 |
| 2022-02-10 | 3.790 | 3.980 | 3.790 | 3.950 | 3.950 | 27,542 |
| 2022-02-09 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 2,000 |
| 2022-02-08 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 3,411 |
| 2022-02-07 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 3,004 |
| 2022-02-04 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 4,200 |
| 2022-02-03 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 1,500 |
| 2022-02-02 | 3.780 | 3.780 | 3.750 | 3.780 | 3.780 | 1,033 |
| 2022-02-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,679 |
| 2022-01-31 | 3.850 | 3.850 | 3.700 | 3.740 | 3.740 | 258 |
| 2022-01-28 | 3.680 | 3.780 | 3.680 | 3.740 | 3.740 | 6,265 |
| 2022-01-27 | 3.650 | 3.740 | 3.620 | 3.740 | 3.740 | 8,401 |
| 2022-01-26 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 1,315 |
| 2022-01-25 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 2,300 |
| 2022-01-24 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1,794 |
| 2022-01-21 | 3.800 | 4.100 | 3.780 | 3.860 | 3.860 | 18,300 |
| 2022-01-20 | 3.980 | 3.980 | 3.750 | 3.770 | 3.770 | 29,121 |
| 2022-01-19 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 5,271 |
| 2022-01-18 | 3.800 | 4.070 | 3.800 | 3.990 | 3.990 | 34,935 |
| 2022-01-17 | 3.760 | 3.760 | 3.620 | 3.700 | 3.700 | 19,033 |
| 2022-01-14 | 3.800 | 3.850 | 3.760 | 3.760 | 3.760 | 6,453 |
| 2022-01-13 | 3.830 | 3.900 | 3.620 | 3.820 | 3.820 | 16,144 |
| 2022-01-12 | 3.860 | 4.000 | 3.810 | 3.810 | 3.810 | 14,949 |
| 2022-01-11 | 3.900 | 4.090 | 3.850 | 3.920 | 3.920 | 13,498 |
| 2022-01-10 | 4.010 | 4.200 | 3.870 | 3.870 | 3.870 | 25,165 |
| 2022-01-07 | 4.170 | 4.180 | 4.030 | 4.150 | 4.150 | 2,781 |
| 2022-01-06 | 4.060 | 4.230 | 4.000 | 4.150 | 4.150 | 11,050 |
| 2022-01-05 | 4.120 | 4.300 | 3.910 | 4.150 | 4.150 | 13,711 |
| 2022-01-04 | 3.940 | 4.040 | 3.910 | 4.040 | 4.040 | 20,614 |
| 2022-01-03 | 3.840 | 3.970 | 3.830 | 3.930 | 3.930 | 8,845 |
| 2021-12-30 | 4.080 | 4.180 | 3.810 | 3.860 | 3.860 | 43,171 |
| 2021-12-29 | 4.250 | 4.320 | 3.840 | 3.990 | 3.990 | 53,671 |
| 2021-12-28 | 3.950 | 4.280 | 3.950 | 4.270 | 4.270 | 43,207 |
| 2021-12-27 | 4.120 | 4.160 | 3.950 | 4.000 | 4.000 | 21,418 |
| 2021-12-23 | 4.290 | 4.290 | 4.070 | 4.100 | 4.100 | 20,324 |
| 2021-12-22 | 4.520 | 4.520 | 4.110 | 4.300 | 4.300 | 48,620 |
| 2021-12-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 14,198 |
| 2021-12-20 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 14,638 |
| 2021-12-17 | 4.800 | 4.880 | 4.800 | 4.880 | 4.880 | 5,266 |
| 2021-12-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 8,000 |
| 2021-12-15 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 14,600 |
| 2021-12-14 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 4,800 |
| 2021-12-13 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 1,616 |
| 2021-12-10 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 3,408 |
| 2021-12-09 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 4,242 |
| 2021-12-08 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 3,858 |
| 2021-12-07 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,755 |
| 2021-12-06 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 9,550 |
| 2021-12-03 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 14,630 |
| 2021-12-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,983 |
| 2021-12-01 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 4,200 |
| 2021-11-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,104 |
| 2021-11-29 | 4.440 | 4.600 | 4.440 | 4.600 | 4.600 | 7,668 |
| 2021-11-26 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 8,095 |
| 2021-11-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 6,818 |
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.