Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.880 | 2.940 | 2.880 | 2.930 | 2.930 | 6,612 |
| 2026-02-02 | 2.740 | 2.940 | 2.680 | 2.800 | 2.800 | 32,894 |
| 2026-01-30 | 2.920 | 3.000 | 2.760 | 2.760 | 2.760 | 34,789 |
| 2026-01-29 | 3.130 | 3.130 | 2.800 | 2.910 | 2.910 | 29,188 |
| 2026-01-28 | 3.120 | 3.180 | 3.080 | 3.080 | 3.080 | 4,893 |
| 2026-01-27 | 3.190 | 3.210 | 3.080 | 3.160 | 3.160 | 12,101 |
| 2026-01-26 | 3.240 | 3.300 | 3.110 | 3.140 | 3.140 | 17,964 |
| 2026-01-23 | 3.200 | 3.270 | 3.100 | 3.240 | 3.240 | 4,034 |
| 2026-01-22 | 3.370 | 3.370 | 3.100 | 3.250 | 3.250 | 8,831 |
| 2026-01-21 | 3.400 | 3.400 | 3.280 | 3.290 | 3.290 | 5,789 |
| 2026-01-20 | 3.260 | 3.390 | 3.210 | 3.390 | 3.390 | 12,142 |
| 2026-01-19 | 3.310 | 3.310 | 3.080 | 3.270 | 3.270 | 16,207 |
| 2026-01-16 | 3.330 | 3.440 | 3.210 | 3.300 | 3.300 | 19,971 |
| 2026-01-15 | 3.370 | 3.470 | 3.350 | 3.430 | 3.430 | 16,578 |
| 2026-01-14 | 3.350 | 3.350 | 3.340 | 3.340 | 3.340 | 1,643 |
| 2026-01-13 | 3.300 | 3.330 | 3.210 | 3.330 | 3.330 | 11,372 |
| 2026-01-12 | 3.390 | 3.390 | 3.270 | 3.350 | 3.350 | 8,477 |
| 2026-01-09 | 3.300 | 3.400 | 3.250 | 3.300 | 3.300 | 5,851 |
| 2026-01-08 | 3.330 | 3.400 | 3.260 | 3.390 | 3.390 | 12,057 |
| 2026-01-07 | 3.450 | 3.450 | 3.240 | 3.340 | 3.340 | 25,954 |
| 2026-01-06 | 3.450 | 3.450 | 3.310 | 3.400 | 3.400 | 2,207 |
| 2026-01-05 | 3.310 | 3.410 | 3.260 | 3.390 | 3.390 | 9,966 |
| 2026-01-02 | 3.360 | 3.440 | 3.280 | 3.310 | 3.310 | 10,410 |
| 2025-12-31 | 3.390 | 3.530 | 3.300 | 3.410 | 3.410 | 26,067 |
| 2025-12-30 | 3.520 | 3.520 | 3.450 | 3.450 | 3.450 | 11,904 |
| 2025-12-29 | 3.590 | 3.630 | 3.500 | 3.550 | 3.550 | 18,367 |
| 2025-12-24 | 3.560 | 3.590 | 3.340 | 3.450 | 3.450 | 25,804 |
| 2025-12-23 | 3.750 | 3.770 | 3.550 | 3.600 | 3.600 | 101,144 |
| 2025-12-22 | 3.580 | 3.580 | 3.260 | 3.310 | 3.310 | 34,413 |
| 2025-12-19 | 3.500 | 3.560 | 3.450 | 3.530 | 3.530 | 8,868 |
| 2025-12-18 | 3.510 | 3.620 | 3.490 | 3.500 | 3.500 | 10,063 |
| 2025-12-17 | 3.640 | 3.690 | 3.530 | 3.530 | 3.530 | 9,387 |
| 2025-12-16 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 2,698 |
| 2025-12-15 | 3.800 | 3.800 | 3.510 | 3.660 | 3.660 | 34,686 |
| 2025-12-12 | 3.710 | 3.750 | 3.600 | 3.750 | 3.750 | 20,039 |
| 2025-12-11 | 3.800 | 3.800 | 3.600 | 3.630 | 3.630 | 14,424 |
| 2025-12-10 | 3.900 | 3.900 | 3.650 | 3.720 | 3.720 | 30,318 |
| 2025-12-09 | 3.880 | 3.920 | 3.640 | 3.850 | 3.850 | 25,673 |
| 2025-12-08 | 3.680 | 3.880 | 3.680 | 3.850 | 3.850 | 27,870 |
| 2025-12-05 | 3.530 | 3.640 | 3.460 | 3.600 | 3.600 | 13,977 |
| 2025-12-04 | 3.610 | 3.740 | 3.550 | 3.560 | 3.560 | 7,840 |
| 2025-12-03 | 3.800 | 3.800 | 3.500 | 3.690 | 3.690 | 25,166 |
| 2025-12-02 | 3.700 | 3.780 | 3.560 | 3.720 | 3.720 | 26,892 |
| 2025-12-01 | 3.660 | 3.800 | 3.580 | 3.660 | 3.660 | 9,957 |
| 2025-11-28 | 3.790 | 3.960 | 3.560 | 3.750 | 3.750 | 43,456 |
| 2025-11-27 | 3.850 | 3.850 | 3.520 | 3.710 | 3.710 | 26,852 |
| 2025-11-26 | 3.640 | 3.920 | 3.480 | 3.740 | 3.740 | 73,356 |
| 2025-11-25 | 3.240 | 3.630 | 3.240 | 3.590 | 3.590 | 15,022 |
| 2025-11-24 | 3.340 | 3.400 | 3.260 | 3.300 | 3.300 | 9,154 |
| 2025-11-21 | 3.460 | 3.460 | 3.240 | 3.280 | 3.280 | 18,253 |
| 2025-11-20 | 3.280 | 3.400 | 3.260 | 3.390 | 3.390 | 10,184 |
| 2025-11-19 | 3.510 | 3.550 | 3.240 | 3.240 | 3.240 | 46,979 |
| 2025-11-18 | 3.700 | 3.700 | 3.520 | 3.580 | 3.580 | 10,134 |
| 2025-11-17 | 3.640 | 3.660 | 3.550 | 3.580 | 3.580 | 8,149 |
| 2025-11-14 | 3.770 | 3.770 | 3.560 | 3.560 | 3.560 | 31,870 |
| 2025-11-13 | 3.760 | 3.840 | 3.690 | 3.710 | 3.710 | 19,611 |
| 2025-11-12 | 3.800 | 3.990 | 3.680 | 3.690 | 3.690 | 45,843 |
| 2025-11-11 | 3.640 | 4.030 | 3.590 | 3.740 | 3.740 | 83,661 |
| 2025-11-10 | 3.710 | 3.710 | 3.510 | 3.590 | 3.590 | 25,652 |
| 2025-11-07 | 3.720 | 3.770 | 3.650 | 3.710 | 3.710 | 21,015 |
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.