Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.190 | 1.300 | 1.190 | 1.275 | 1.275 | 48,994 |
| 2025-02-14 | 1.175 | 1.190 | 1.150 | 1.190 | 1.190 | 7,440 |
| 2025-02-13 | 1.115 | 1.190 | 1.115 | 1.170 | 1.170 | 40,597 |
| 2025-02-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,632 |
| 2025-02-11 | 1.035 | 1.115 | 1.025 | 1.115 | 1.115 | 17,951 |
| 2025-02-10 | 1.020 | 1.075 | 1.020 | 1.075 | 1.075 | 15,057 |
| 2025-02-07 | 1.055 | 1.080 | 1.045 | 1.080 | 1.080 | 10,842 |
| 2025-02-06 | 1.055 | 1.075 | 1.055 | 1.075 | 1.075 | 6,886 |
| 2025-02-05 | 1.050 | 1.100 | 1.050 | 1.060 | 1.060 | 9,230 |
| 2025-02-04 | 1.065 | 1.080 | 1.060 | 1.060 | 1.060 | 5,998 |
| 2025-02-03 | 1.070 | 1.090 | 1.045 | 1.090 | 1.090 | 11,982 |
| 2025-01-31 | 1.100 | 1.125 | 1.100 | 1.125 | 1.125 | 200 |
| 2025-01-30 | 1.130 | 1.130 | 1.070 | 1.125 | 1.125 | 41,156 |
| 2025-01-29 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 12,200 |
| 2025-01-28 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 6,442 |
| 2025-01-27 | 1.130 | 1.160 | 1.085 | 1.160 | 1.160 | 9,151 |
| 2025-01-24 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 3,500 |
| 2025-01-23 | 1.105 | 1.110 | 1.075 | 1.110 | 1.110 | 4,810 |
| 2025-01-22 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 10,500 |
| 2025-01-21 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 1,474 |
| 2025-01-17 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 520 |
| 2025-01-16 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 600 |
| 2025-01-15 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 85 |
| 2025-01-13 | 1.135 | 1.135 | 1.110 | 1.110 | 1.110 | 1,599 |
| 2025-01-10 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 2,046 |
| 2025-01-09 | 1.090 | 1.105 | 1.090 | 1.105 | 1.105 | 2,200 |
| 2025-01-08 | 1.125 | 1.125 | 1.080 | 1.080 | 1.080 | 2,795 |
| 2025-01-03 | 1.115 | 1.150 | 1.080 | 1.115 | 1.115 | 14,971 |
| 2025-01-02 | 1.035 | 1.090 | 1.035 | 1.090 | 1.090 | 8,339 |
| 2024-12-31 | 1.055 | 1.060 | 1.020 | 1.060 | 1.060 | 5,540 |
| 2024-12-30 | 1.085 | 1.085 | 1.010 | 1.080 | 1.080 | 27,100 |
| 2024-12-27 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 3,178 |
| 2024-12-24 | 1.080 | 1.080 | 1.065 | 1.065 | 1.065 | 1 |
| 2024-12-23 | 1.095 | 1.095 | 1.060 | 1.065 | 1.065 | 4,918 |
| 2024-12-20 | 1.125 | 1.125 | 1.090 | 1.090 | 1.090 | 2,250 |
| 2024-12-19 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 2,500 |
| 2024-12-18 | 1.070 | 1.115 | 1.055 | 1.115 | 1.115 | 14,791 |
| 2024-12-17 | 1.085 | 1.085 | 1.070 | 1.070 | 1.070 | 1,100 |
| 2024-12-16 | 1.130 | 1.135 | 1.100 | 1.135 | 1.135 | 6,122 |
| 2024-12-13 | 1.200 | 1.200 | 1.060 | 1.100 | 1.100 | 95,640 |
| 2024-12-12 | 1.200 | 1.210 | 1.180 | 1.200 | 1.200 | 17,150 |
| 2024-12-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 786 |
| 2024-12-10 | 1.195 | 1.215 | 1.195 | 1.215 | 1.215 | 13,730 |
| 2024-12-09 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 32,250 |
| 2024-12-06 | 1.135 | 1.180 | 1.135 | 1.175 | 1.175 | 24,030 |
| 2024-12-05 | 1.115 | 1.140 | 1.100 | 1.100 | 1.100 | 8,195 |
| 2024-12-04 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 850 |
| 2024-12-03 | 1.080 | 1.125 | 1.040 | 1.125 | 1.125 | 24,200 |
| 2024-12-02 | 1.100 | 1.100 | 1.050 | 1.085 | 1.085 | 4,500 |
| 2024-11-29 | 1.125 | 1.145 | 1.030 | 1.075 | 1.075 | 34,533 |
| 2024-11-27 | 1.115 | 1.150 | 1.100 | 1.150 | 1.150 | 6,997 |
| 2024-11-26 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 320 |
| 2024-11-25 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 2,989 |
| 2024-11-22 | 1.155 | 1.155 | 1.150 | 1.150 | 1.150 | 100 |
| 2024-11-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,871 |
| 2024-11-20 | 1.145 | 1.145 | 1.135 | 1.135 | 1.135 | 200 |
| 2024-11-19 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 4,470 |
| 2024-11-18 | 1.175 | 1.175 | 1.160 | 1.160 | 1.160 | 400 |
| 2024-11-15 | 1.160 | 1.160 | 1.125 | 1.160 | 1.160 | 4,862 |
| 2024-11-13 | 1.150 | 1.175 | 1.130 | 1.170 | 1.170 | 7,301 |
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.