Endurance Motive S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	4.940	4.940	4.700	4.700	4.700	16,886
2021-11-23	5.200	5.200	5.050	5.050	5.050	14,036
2021-11-22	5.500	5.500	5.400	5.400	5.400	11,258
2021-11-19	5.200	5.250	5.200	5.250	5.250	7,422
2021-11-18	5.100	5.150	5.100	5.150	5.150	8,828
2021-11-17	5.100	5.100	5.100	5.100	5.100	13,670
2021-11-16	4.980	5.000	4.980	5.000	5.000	22,368
2021-11-15	4.820	4.940	4.820	4.940	4.940	6,671
2021-11-12	4.940	4.940	4.940	4.940	4.940	10,750
2021-11-11	4.900	5.000	4.900	5.000	5.000	11,470
2021-11-10	5.100	5.100	4.900	4.900	4.900	16,937
2021-11-09	5.000	5.000	5.000	5.000	5.000	55,171
2021-11-08	4.800	5.000	4.800	5.000	5.000	12,330
2021-11-05	4.400	4.600	4.400	4.600	4.600	16,635
2021-11-04	4.360	4.400	4.360	4.400	4.400	14,900
2021-11-03	4.400	4.400	4.400	4.400	4.400	9,000
2021-11-02	4.240	4.360	4.240	4.360	4.360	9,362
2021-11-01	4.200	4.300	4.200	4.300	4.300	10,423
2021-10-29	4.300	4.300	4.300	4.300	4.300	8,192
2021-10-28	4.200	4.300	4.200	4.300	4.300	13,800
2021-10-27	4.260	4.260	4.260	4.260	4.260	24,767
2021-10-26	4.100	4.260	4.100	4.260	4.260	10,990
2021-10-25	4.060	4.100	4.060	4.100	4.100	3,049
2021-10-22	4.100	4.100	4.100	4.100	4.100	503
2021-10-21	4.100	4.100	4.100	4.100	4.100	1,497
2021-10-20	4.100	4.100	4.100	4.100	4.100	9,943
2021-10-19	4.000	4.000	4.000	4.000	4.000	2,721
2021-10-18	4.100	4.100	4.100	4.100	4.100	787
2021-10-15	4.100	4.100	4.020	4.020	4.020	4,500
2021-10-14	4.020	4.120	4.020	4.120	4.120	4,825

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.