Endurance Motive S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.780	2.820	2.740	2.790	2.790	25,385
2025-08-14	2.810	2.810	2.690	2.770	2.770	43,979
2025-08-13	2.620	2.790	2.580	2.740	2.740	93,890
2025-08-12	2.820	2.960	2.580	2.640	2.640	205,215
2025-08-11	2.390	2.670	2.350	2.660	2.660	147,334
2025-08-08	2.250	2.390	2.240	2.380	2.380	48,778
2025-08-07	2.280	2.380	2.280	2.280	2.280	57,220
2025-08-06	2.180	2.300	2.180	2.260	2.260	14,704
2025-08-05	2.240	2.290	2.110	2.240	2.240	24,176
2025-08-04	2.310	2.370	2.160	2.270	2.270	79,251
2025-08-01	2.320	2.360	2.200	2.300	2.300	68,111
2025-07-31	2.020	2.370	1.910	2.320	2.320	150,273
2025-07-30	2.170	2.170	1.960	1.970	1.970	69,489
2025-07-29	2.180	2.260	2.130	2.130	2.130	52,223
2025-07-28	2.320	2.370	2.210	2.210	2.210	59,712
2025-07-25	2.250	2.390	2.200	2.310	2.310	108,534
2025-07-24	2.380	2.380	2.150	2.180	2.180	90,549
2025-07-23	2.330	2.450	2.120	2.380	2.380	278,062
2025-07-22	2.430	2.640	2.220	2.500	2.500	329,191
2025-07-21	2.130	2.500	2.070	2.310	2.310	474,413
2025-07-18	2.070	2.090	1.875	1.945	1.945	174,159
2025-07-17	1.735	2.190	1.710	2.150	2.150	488,693
2025-07-16	1.605	1.670	1.605	1.655	1.655	31,777
2025-07-15	1.570	1.605	1.530	1.530	1.530	2,800
2025-07-14	1.545	1.585	1.545	1.585	1.585	3,097
2025-07-11	1.590	1.635	1.535	1.540	1.540	38,062
2025-07-10	1.575	1.630	1.575	1.630	1.630	16,510
2025-07-09	1.565	1.625	1.565	1.570	1.570	9,403
2025-07-08	1.610	1.640	1.590	1.635	1.635	13,083
2025-07-07	1.610	1.670	1.585	1.650	1.650	6,760
2025-07-04	1.700	1.700	1.585	1.610	1.610	29,182
2025-07-03	1.730	1.730	1.610	1.700	1.700	17,583
2025-07-02	1.555	1.750	1.555	1.700	1.700	97,301
2025-07-01	1.560	1.560	1.560	1.560	1.560	3,447
2025-06-30	1.550	1.560	1.550	1.550	1.550	11,200
2025-06-27	1.550	1.560	1.550	1.560	1.560	5,644
2025-06-26	1.560	1.580	1.530	1.560	1.560	17,660
2025-06-25	1.530	1.590	1.510	1.565	1.565	23,255
2025-06-24	1.620	1.620	1.510	1.595	1.595	7,666
2025-06-23	1.570	1.620	1.495	1.620	1.620	41,432
2025-06-20	1.440	1.520	1.355	1.520	1.520	53,246
2025-06-19	1.410	1.445	1.375	1.440	1.440	3,354
2025-06-18	1.430	1.445	1.380	1.445	1.445	9,456
2025-06-17	1.440	1.460	1.440	1.460	1.460	5,946
2025-06-16	1.360	1.420	1.360	1.410	1.410	17,063
2025-06-13	1.400	1.460	1.385	1.390	1.390	20,569
2025-06-12	1.505	1.505	1.440	1.465	1.465	14,379
2025-06-11	1.535	1.580	1.480	1.550	1.550	28,417
2025-06-10	1.645	1.645	1.535	1.600	1.600	18,348
2025-06-09	1.645	1.645	1.645	1.645	1.645	303
2025-06-06	1.640	1.650	1.600	1.645	1.645	8,100
2025-06-05	1.610	1.665	1.600	1.600	1.600	3,450
2025-06-04	1.600	1.680	1.600	1.650	1.650	1,950
2025-06-03	1.640	1.680	1.540	1.620	1.620	22,899
2025-06-02	1.700	1.700	1.555	1.640	1.640	30,928
2025-05-30	1.660	1.700	1.585	1.700	1.700	29,144
2025-05-29	1.720	1.760	1.585	1.700	1.700	17,301
2025-05-28	1.710	1.745	1.620	1.720	1.720	13,932
2025-05-27	1.670	1.740	1.585	1.720	1.720	43,663
2025-05-26	1.635	1.675	1.595	1.670	1.670	27,850

← NewerPage 6 of 21 · 1,226 trading daysOlder →

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.