Endurance Motive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.145 | 1.150 | 1.140 | 1.150 | 1.150 | 4,265 |
| 2024-11-08 | 1.145 | 1.145 | 1.135 | 1.135 | 1.135 | 400 |
| 2024-11-07 | 1.110 | 1.135 | 1.100 | 1.135 | 1.135 | 2,475 |
| 2024-11-06 | 1.135 | 1.140 | 1.100 | 1.130 | 1.130 | 5,540 |
| 2024-11-04 | 1.150 | 1.150 | 1.115 | 1.115 | 1.115 | 7,680 |
| 2024-10-31 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 4,595 |
| 2024-10-30 | 1.145 | 1.185 | 1.145 | 1.150 | 1.150 | 11,422 |
| 2024-10-29 | 1.180 | 1.230 | 1.165 | 1.200 | 1.200 | 15,220 |
| 2024-10-28 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 1,000 |
| 2024-10-25 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 2,300 |
| 2024-10-24 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 8,500 |
| 2024-10-23 | 1.140 | 1.180 | 1.130 | 1.180 | 1.180 | 3,600 |
| 2024-10-22 | 1.140 | 1.175 | 1.130 | 1.175 | 1.175 | 3,100 |
| 2024-10-21 | 1.170 | 1.185 | 1.170 | 1.185 | 1.185 | 40 |
| 2024-10-18 | 1.185 | 1.225 | 1.090 | 1.185 | 1.185 | 19,181 |
| 2024-10-17 | 1.145 | 1.230 | 1.140 | 1.190 | 1.190 | 59,880 |
| 2024-10-16 | 1.140 | 1.180 | 1.140 | 1.175 | 1.175 | 8,947 |
| 2024-10-15 | 1.185 | 1.190 | 1.150 | 1.185 | 1.185 | 8,440 |
| 2024-10-14 | 1.190 | 1.190 | 1.140 | 1.185 | 1.185 | 3,765 |
| 2024-10-11 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 60 |
| 2024-10-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,680 |
| 2024-10-09 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 550 |
| 2024-10-07 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 112 |
| 2024-10-04 | 1.150 | 1.195 | 1.150 | 1.190 | 1.190 | 1,510 |
| 2024-10-03 | 1.190 | 1.190 | 1.150 | 1.150 | 1.150 | 3,423 |
| 2024-10-02 | 1.190 | 1.210 | 1.150 | 1.190 | 1.190 | 66,887 |
| 2024-10-01 | 1.155 | 1.195 | 1.155 | 1.195 | 1.195 | 1,467 |
| 2024-09-30 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 10,147 |
| 2024-09-27 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 1,325 |
| 2024-09-26 | 1.175 | 1.180 | 1.150 | 1.180 | 1.180 | 3,860 |
| 2024-09-25 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 300 |
| 2024-09-24 | 1.145 | 1.165 | 1.145 | 1.160 | 1.160 | 2,843 |
| 2024-09-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,500 |
| 2024-09-20 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 300 |
| 2024-09-19 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2,400 |
| 2024-09-18 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 6,200 |
| 2024-09-17 | 1.175 | 1.180 | 1.170 | 1.180 | 1.180 | 5,802 |
| 2024-09-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,700 |
| 2024-09-13 | 1.160 | 1.180 | 1.120 | 1.140 | 1.140 | 44,246 |
| 2024-09-12 | 1.140 | 1.185 | 1.115 | 1.165 | 1.165 | 5,830 |
| 2024-09-11 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 15,900 |
| 2024-09-10 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 6,400 |
| 2024-09-09 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 1,200 |
| 2024-09-06 | 1.180 | 1.185 | 1.160 | 1.180 | 1.180 | 14,510 |
| 2024-09-05 | 1.220 | 1.220 | 1.140 | 1.190 | 1.190 | 85,969 |
| 2024-09-04 | 1.260 | 1.260 | 1.210 | 1.220 | 1.220 | 9,100 |
| 2024-09-03 | 1.230 | 1.270 | 1.220 | 1.270 | 1.270 | 8,600 |
| 2024-08-30 | 1.225 | 1.270 | 1.225 | 1.270 | 1.270 | 2,870 |
| 2024-08-29 | 1.240 | 1.250 | 1.225 | 1.250 | 1.250 | 3,226 |
| 2024-08-28 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 500 |
| 2024-08-27 | 1.250 | 1.255 | 1.210 | 1.220 | 1.220 | 10,610 |
| 2024-08-22 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 40 |
| 2024-08-21 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 2,698 |
| 2024-08-20 | 1.250 | 1.285 | 1.250 | 1.285 | 1.285 | 50 |
| 2024-08-19 | 1.240 | 1.290 | 1.240 | 1.285 | 1.285 | 14,290 |
| 2024-08-16 | 1.205 | 1.210 | 1.205 | 1.210 | 1.210 | 2,275 |
| 2024-08-15 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 12,040 |
| 2024-08-14 | 1.270 | 1.270 | 1.210 | 1.215 | 1.215 | 3,500 |
| 2024-08-13 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 180 |
| 2024-08-09 | 1.220 | 1.265 | 1.220 | 1.260 | 1.260 | 11,460 |
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.