Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.720 | 3.770 | 3.650 | 3.710 | 3.710 | 21,015 |
| 2025-11-06 | 3.820 | 3.860 | 3.650 | 3.780 | 3.780 | 15,510 |
| 2025-11-05 | 3.860 | 3.880 | 3.600 | 3.790 | 3.790 | 30,012 |
| 2025-11-04 | 3.900 | 3.940 | 3.730 | 3.800 | 3.800 | 15,085 |
| 2025-11-03 | 3.930 | 4.040 | 3.890 | 3.900 | 3.900 | 15,533 |
| 2025-10-31 | 3.900 | 4.040 | 3.830 | 4.040 | 4.040 | 12,595 |
| 2025-10-30 | 4.000 | 4.200 | 3.810 | 3.830 | 3.830 | 58,160 |
| 2025-10-29 | 3.910 | 4.040 | 3.770 | 3.980 | 3.980 | 23,578 |
| 2025-10-28 | 4.040 | 4.100 | 3.910 | 3.910 | 3.910 | 46,409 |
| 2025-10-27 | 3.990 | 4.180 | 3.860 | 3.980 | 3.980 | 65,661 |
| 2025-10-24 | 3.800 | 4.370 | 3.800 | 3.950 | 3.950 | 291,639 |
| 2025-10-23 | 3.790 | 3.900 | 3.700 | 3.710 | 3.710 | 24,766 |
| 2025-10-22 | 3.790 | 3.810 | 3.710 | 3.730 | 3.730 | 6,734 |
| 2025-10-21 | 3.790 | 3.790 | 3.710 | 3.780 | 3.780 | 4,551 |
| 2025-10-20 | 3.840 | 3.840 | 3.640 | 3.720 | 3.720 | 18,079 |
| 2025-10-17 | 3.840 | 3.920 | 3.740 | 3.810 | 3.810 | 27,821 |
| 2025-10-16 | 3.780 | 3.900 | 3.750 | 3.870 | 3.870 | 11,641 |
| 2025-10-15 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 21,453 |
| 2025-10-14 | 4.040 | 4.050 | 3.750 | 3.940 | 3.940 | 62,349 |
| 2025-10-13 | 3.940 | 4.050 | 3.910 | 4.010 | 4.010 | 65,332 |
| 2025-10-10 | 3.870 | 3.980 | 3.850 | 3.930 | 3.930 | 19,250 |
| 2025-10-09 | 3.960 | 3.980 | 3.880 | 3.890 | 3.890 | 33,985 |
| 2025-10-08 | 3.890 | 4.000 | 3.860 | 3.940 | 3.940 | 67,794 |
| 2025-10-07 | 3.980 | 4.000 | 3.780 | 3.960 | 3.960 | 79,264 |
| 2025-10-06 | 3.990 | 3.990 | 3.880 | 3.980 | 3.980 | 52,607 |
| 2025-10-03 | 3.980 | 3.980 | 3.720 | 3.950 | 3.950 | 105,872 |
| 2025-10-02 | 3.900 | 4.000 | 3.760 | 3.970 | 3.970 | 150,307 |
| 2025-10-01 | 3.570 | 3.880 | 3.460 | 3.760 | 3.760 | 80,137 |
| 2025-09-30 | 3.850 | 3.890 | 3.480 | 3.530 | 3.530 | 95,037 |
| 2025-09-29 | 3.300 | 3.850 | 3.300 | 3.730 | 3.730 | 111,521 |
| 2025-09-26 | 3.220 | 3.350 | 3.150 | 3.270 | 3.270 | 30,642 |
| 2025-09-25 | 3.240 | 3.240 | 3.110 | 3.160 | 3.160 | 17,892 |
| 2025-09-24 | 3.140 | 3.280 | 3.100 | 3.250 | 3.250 | 40,974 |
| 2025-09-23 | 3.260 | 3.260 | 3.050 | 3.130 | 3.130 | 61,141 |
| 2025-09-22 | 3.420 | 3.420 | 3.200 | 3.240 | 3.240 | 51,311 |
| 2025-09-19 | 3.100 | 3.360 | 3.100 | 3.350 | 3.350 | 74,911 |
| 2025-09-18 | 3.030 | 3.130 | 2.980 | 3.110 | 3.110 | 31,964 |
| 2025-09-17 | 3.150 | 3.150 | 3.030 | 3.070 | 3.070 | 12,969 |
| 2025-09-16 | 3.120 | 3.140 | 3.060 | 3.100 | 3.100 | 22,542 |
| 2025-09-15 | 3.140 | 3.160 | 3.010 | 3.060 | 3.060 | 39,614 |
| 2025-09-12 | 2.950 | 3.190 | 2.880 | 3.110 | 3.110 | 137,270 |
| 2025-09-11 | 3.030 | 3.180 | 2.930 | 2.960 | 2.960 | 278,426 |
| 2025-09-10 | 3.450 | 3.480 | 3.180 | 3.200 | 3.200 | 183,049 |
| 2025-09-09 | 3.590 | 3.650 | 3.360 | 3.470 | 3.470 | 42,116 |
| 2025-09-08 | 3.760 | 3.830 | 3.610 | 3.720 | 3.720 | 38,799 |
| 2025-09-05 | 3.780 | 3.850 | 3.760 | 3.850 | 3.850 | 7,718 |
| 2025-09-04 | 3.940 | 4.000 | 3.750 | 3.840 | 3.840 | 50,556 |
| 2025-09-03 | 4.000 | 4.000 | 3.890 | 3.940 | 3.940 | 30,820 |
| 2025-09-02 | 4.060 | 4.060 | 3.780 | 3.980 | 3.980 | 47,664 |
| 2025-09-01 | 3.830 | 4.090 | 3.830 | 3.970 | 3.970 | 130,798 |
| 2025-08-29 | 3.860 | 4.000 | 3.750 | 3.750 | 3.750 | 26,310 |
| 2025-08-28 | 4.000 | 4.080 | 3.710 | 3.860 | 3.860 | 87,181 |
| 2025-08-27 | 4.290 | 4.290 | 4.000 | 4.050 | 4.050 | 110,559 |
| 2025-08-26 | 4.310 | 4.440 | 4.180 | 4.280 | 4.280 | 155,277 |
| 2025-08-25 | 3.960 | 4.340 | 3.960 | 4.220 | 4.220 | 194,353 |
| 2025-08-22 | 3.950 | 4.000 | 3.760 | 3.900 | 3.900 | 57,533 |
| 2025-08-21 | 3.900 | 4.130 | 3.530 | 3.890 | 3.890 | 165,795 |
| 2025-08-20 | 3.430 | 4.150 | 3.390 | 4.000 | 4.000 | 409,271 |
| 2025-08-19 | 2.800 | 3.390 | 2.770 | 3.390 | 3.390 | 232,355 |
| 2025-08-18 | 2.830 | 2.830 | 2.720 | 2.770 | 2.770 | 55,397 |
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.