Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.120 | 3.170 | 3.060 | 3.160 | 3.160 | 5,387 |
| 2026-04-29 | 3.260 | 3.260 | 3.100 | 3.160 | 3.160 | 8,939 |
| 2026-04-28 | 3.160 | 3.230 | 3.120 | 3.170 | 3.170 | 492 |
| 2026-04-27 | 3.280 | 3.290 | 3.170 | 3.170 | 3.170 | 6,973 |
| 2026-04-24 | 3.320 | 3.370 | 3.040 | 3.260 | 3.260 | 22,721 |
| 2026-04-23 | 3.280 | 3.320 | 3.200 | 3.320 | 3.320 | 5,702 |
| 2026-04-22 | 3.220 | 3.480 | 3.190 | 3.280 | 3.280 | 40,828 |
| 2026-04-21 | 3.180 | 3.180 | 3.050 | 3.120 | 3.120 | 4,096 |
| 2026-04-20 | 3.190 | 3.190 | 3.100 | 3.140 | 3.140 | 8,849 |
| 2026-04-17 | 3.190 | 3.190 | 3.110 | 3.180 | 3.180 | 1,486 |
| 2026-04-16 | 3.150 | 3.200 | 3.110 | 3.140 | 3.140 | 2,924 |
| 2026-04-15 | 3.140 | 3.140 | 3.030 | 3.140 | 3.140 | 2,575 |
| 2026-04-14 | 3.000 | 3.280 | 2.930 | 3.140 | 3.140 | 18,349 |
| 2026-04-13 | 2.920 | 2.960 | 2.880 | 2.960 | 2.960 | 3,660 |
| 2026-04-10 | 2.980 | 3.030 | 2.840 | 2.860 | 2.860 | 9,573 |
| 2026-04-09 | 3.030 | 3.030 | 2.980 | 2.980 | 2.980 | 528 |
| 2026-04-08 | 3.040 | 3.040 | 3.030 | 3.040 | 3.040 | 965 |
| 2026-04-07 | 2.930 | 3.000 | 2.930 | 2.930 | 2.930 | 546 |
| 2026-04-02 | 3.020 | 3.020 | 2.910 | 3.010 | 3.010 | 2,437 |
| 2026-04-01 | 3.030 | 3.030 | 2.950 | 3.020 | 3.020 | 4,693 |
| 2026-03-31 | 2.930 | 3.040 | 2.930 | 3.010 | 3.010 | 7,561 |
| 2026-03-30 | 2.910 | 3.000 | 2.910 | 2.950 | 2.950 | 6,822 |
| 2026-03-27 | 3.050 | 3.050 | 2.910 | 2.930 | 2.930 | 1,421 |
| 2026-03-26 | 3.140 | 3.140 | 3.000 | 3.000 | 3.000 | 2,154 |
| 2026-03-25 | 3.160 | 3.160 | 3.010 | 3.110 | 3.110 | 8,219 |
| 2026-03-24 | 3.100 | 3.120 | 2.960 | 3.120 | 3.120 | 4,186 |
| 2026-03-23 | 3.000 | 3.040 | 2.910 | 3.040 | 3.040 | 3,415 |
| 2026-03-20 | 3.070 | 3.070 | 2.920 | 2.920 | 2.920 | 4,205 |
| 2026-03-19 | 3.180 | 3.180 | 3.000 | 3.000 | 3.000 | 2,119 |
| 2026-03-18 | 3.100 | 3.180 | 3.100 | 3.170 | 3.170 | 1,807 |
| 2026-03-17 | 3.040 | 3.140 | 3.040 | 3.100 | 3.100 | 4,597 |
| 2026-03-16 | 3.030 | 3.090 | 2.980 | 3.080 | 3.080 | 3,285 |
| 2026-03-13 | 3.090 | 3.100 | 2.910 | 3.100 | 3.100 | 9,816 |
| 2026-03-12 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 6,070 |
| 2026-03-11 | 3.140 | 3.190 | 3.050 | 3.190 | 3.190 | 6,070 |
| 2026-03-10 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 344 |
| 2026-03-09 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 4,902 |
| 2026-03-06 | 3.240 | 3.240 | 3.020 | 3.030 | 3.030 | 10,561 |
| 2026-03-05 | 2.980 | 3.230 | 2.950 | 3.200 | 3.200 | 25,029 |
| 2026-03-04 | 2.980 | 3.040 | 2.800 | 3.000 | 3.000 | 28,297 |
| 2026-03-03 | 3.250 | 3.250 | 2.900 | 2.980 | 2.980 | 12,548 |
| 2026-03-02 | 3.080 | 3.230 | 3.050 | 3.180 | 3.180 | 7,610 |
| 2026-02-27 | 3.260 | 3.350 | 3.110 | 3.150 | 3.150 | 20,566 |
| 2026-02-26 | 3.320 | 3.350 | 3.220 | 3.240 | 3.240 | 8,823 |
| 2026-02-25 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 7,428 |
| 2026-02-24 | 3.500 | 3.500 | 3.380 | 3.490 | 3.490 | 1,215 |
| 2026-02-23 | 3.250 | 3.450 | 3.250 | 3.400 | 3.400 | 10,558 |
| 2026-02-20 | 3.450 | 3.450 | 3.280 | 3.360 | 3.360 | 10,160 |
| 2026-02-19 | 3.400 | 3.490 | 3.320 | 3.360 | 3.360 | 11,721 |
| 2026-02-18 | 3.360 | 3.480 | 3.350 | 3.480 | 3.480 | 12,743 |
| 2026-02-17 | 3.440 | 3.480 | 3.440 | 3.480 | 3.480 | 3,285 |
| 2026-02-16 | 3.400 | 3.450 | 3.350 | 3.440 | 3.440 | 8,513 |
| 2026-02-13 | 3.450 | 3.470 | 3.270 | 3.450 | 3.450 | 34,198 |
| 2026-02-12 | 3.230 | 3.500 | 3.160 | 3.500 | 3.500 | 74,885 |
| 2026-02-11 | 3.000 | 3.180 | 3.000 | 3.140 | 3.140 | 23,947 |
| 2026-02-10 | 2.960 | 2.990 | 2.870 | 2.990 | 2.990 | 7,382 |
| 2026-02-09 | 2.960 | 2.960 | 2.840 | 2.950 | 2.950 | 5,179 |
| 2026-02-06 | 2.820 | 2.900 | 2.820 | 2.900 | 2.900 | 5,511 |
| 2026-02-05 | 3.020 | 3.020 | 2.770 | 2.800 | 2.800 | 18,753 |
| 2026-02-04 | 2.970 | 3.000 | 2.820 | 2.990 | 2.990 | 9,282 |
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.