Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.560 | 1.645 | 1.500 | 1.635 | 1.635 | 52,118 |
| 2025-05-22 | 1.520 | 1.565 | 1.520 | 1.560 | 1.560 | 7,240 |
| 2025-05-21 | 1.590 | 1.590 | 1.515 | 1.515 | 1.515 | 15,625 |
| 2025-05-20 | 1.520 | 1.600 | 1.520 | 1.570 | 1.570 | 32,915 |
| 2025-05-19 | 1.655 | 1.670 | 1.520 | 1.525 | 1.525 | 82,408 |
| 2025-05-16 | 1.745 | 1.800 | 1.670 | 1.735 | 1.735 | 22,559 |
| 2025-05-15 | 1.860 | 1.860 | 1.610 | 1.720 | 1.720 | 143,175 |
| 2025-05-14 | 1.990 | 2.120 | 1.705 | 1.840 | 1.840 | 283,490 |
| 2025-05-13 | 1.500 | 1.990 | 1.410 | 1.920 | 1.920 | 336,550 |
| 2025-05-12 | 1.430 | 1.500 | 1.430 | 1.500 | 1.500 | 62,112 |
| 2025-05-09 | 1.425 | 1.430 | 1.385 | 1.425 | 1.425 | 12,168 |
| 2025-05-08 | 1.430 | 1.435 | 1.395 | 1.430 | 1.430 | 18,328 |
| 2025-05-07 | 1.420 | 1.420 | 1.370 | 1.420 | 1.420 | 15,572 |
| 2025-05-06 | 1.430 | 1.440 | 1.350 | 1.435 | 1.435 | 41,967 |
| 2025-05-05 | 1.520 | 1.520 | 1.400 | 1.460 | 1.460 | 83,710 |
| 2025-05-02 | 1.260 | 1.470 | 1.255 | 1.440 | 1.440 | 218,989 |
| 2025-04-30 | 1.185 | 1.250 | 1.135 | 1.240 | 1.240 | 131,399 |
| 2025-04-29 | 1.140 | 1.200 | 1.140 | 1.185 | 1.185 | 134,024 |
| 2025-04-28 | 1.060 | 1.120 | 1.050 | 1.120 | 1.120 | 20,550 |
| 2025-04-25 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 6,540 |
| 2025-04-24 | 1.080 | 1.080 | 1.070 | 1.075 | 1.075 | 29 |
| 2025-04-23 | 1.075 | 1.075 | 1.065 | 1.075 | 1.075 | 1,659 |
| 2025-04-22 | 1.060 | 1.070 | 1.055 | 1.060 | 1.060 | 6,177 |
| 2025-04-17 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 1,845 |
| 2025-04-16 | 1.035 | 1.075 | 1.035 | 1.075 | 1.075 | 5,419 |
| 2025-04-14 | 1.070 | 1.075 | 1.025 | 1.030 | 1.030 | 976 |
| 2025-04-11 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 158 |
| 2025-04-10 | 1.040 | 1.075 | 1.030 | 1.075 | 1.075 | 3,811 |
| 2025-04-09 | 1.025 | 1.055 | 1.025 | 1.055 | 1.055 | 481 |
| 2025-04-08 | 1.040 | 1.070 | 1.025 | 1.055 | 1.055 | 11,571 |
| 2025-04-07 | 1.095 | 1.095 | 1.025 | 1.050 | 1.050 | 9,873 |
| 2025-04-04 | 1.120 | 1.135 | 1.070 | 1.070 | 1.070 | 20,066 |
| 2025-04-03 | 1.145 | 1.155 | 1.100 | 1.100 | 1.100 | 4,909 |
| 2025-04-02 | 1.170 | 1.170 | 1.115 | 1.155 | 1.155 | 9,232 |
| 2025-04-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2025-03-31 | 1.180 | 1.180 | 1.140 | 1.175 | 1.175 | 13,669 |
| 2025-03-28 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 3,000 |
| 2025-03-25 | 1.150 | 1.195 | 1.150 | 1.195 | 1.195 | 1,616 |
| 2025-03-21 | 1.155 | 1.195 | 1.155 | 1.195 | 1.195 | 9,426 |
| 2025-03-20 | 1.195 | 1.195 | 1.150 | 1.195 | 1.195 | 4,750 |
| 2025-03-19 | 1.205 | 1.205 | 1.195 | 1.195 | 1.195 | 5,584 |
| 2025-03-18 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 500 |
| 2025-03-17 | 1.140 | 1.195 | 1.140 | 1.160 | 1.160 | 10,307 |
| 2025-03-14 | 1.175 | 1.200 | 1.160 | 1.200 | 1.200 | 9,710 |
| 2025-03-13 | 1.230 | 1.230 | 1.175 | 1.175 | 1.175 | 2,331 |
| 2025-03-12 | 1.250 | 1.250 | 1.160 | 1.230 | 1.230 | 2,689 |
| 2025-03-10 | 1.270 | 1.270 | 1.240 | 1.240 | 1.240 | 8,475 |
| 2025-03-07 | 1.275 | 1.275 | 1.230 | 1.270 | 1.270 | 3,643 |
| 2025-03-06 | 1.225 | 1.250 | 1.225 | 1.250 | 1.250 | 5,893 |
| 2025-03-04 | 1.200 | 1.230 | 1.200 | 1.225 | 1.225 | 2,659 |
| 2025-03-03 | 1.240 | 1.250 | 1.190 | 1.230 | 1.230 | 2,746 |
| 2025-02-28 | 1.280 | 1.280 | 1.200 | 1.220 | 1.220 | 10,497 |
| 2025-02-27 | 1.280 | 1.290 | 1.245 | 1.280 | 1.280 | 4,450 |
| 2025-02-26 | 1.285 | 1.295 | 1.245 | 1.250 | 1.250 | 12,726 |
| 2025-02-25 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 24,024 |
| 2025-02-24 | 1.270 | 1.295 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-02-21 | 1.270 | 1.290 | 1.240 | 1.290 | 1.290 | 11,288 |
| 2025-02-20 | 1.265 | 1.265 | 1.230 | 1.230 | 1.230 | 6,983 |
| 2025-02-19 | 1.290 | 1.300 | 1.210 | 1.250 | 1.250 | 16,817 |
| 2025-02-18 | 1.295 | 1.295 | 1.260 | 1.290 | 1.290 | 10,594 |
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.