Endurance Motive SA(ES:END)
€2.61+0.14 (+5.67%)
ES:END
Endurance Motive SA historical prices
€2.61
At close:+0.14 (+5.67%)
Endurance Motive SA (END) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.50 | 3.00 | 2.50 | 2.61 | 2.61 | +5.67% | 65,060 | 6.27 |
| Nov 10, 2026 | 2.53 | 2.58 | 2.36 | 2.47 | 2.47 | -10.51% | 40,231 | 4.06 |
| Nov 09, 2026 | 2.60 | 2.68 | 2.51 | 2.53 | 2.53 | -8.33% | 20,060 | 2.07 |
| Nov 06, 2026 | 2.75 | 2.77 | 2.67 | 2.76 | 2.76 | -0.36% | 14,813 | 1.54 |
| Nov 05, 2026 | 2.75 | 2.87 | 2.75 | 2.77 | 2.77 | -1.07% | 2,870 | 0.29 |
| Nov 04, 2026 | 2.89 | 2.89 | 2.77 | 2.80 | 2.80 | 0.00% | 7,469 | 0.77 |
| Nov 03, 2026 | 2.89 | 2.89 | 2.79 | 2.80 | 2.80 | -0.36% | 8,116 | 0.84 |
| Nov 02, 2026 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | -2.43% | 8,160 | 0.82 |
| Oct 30, 2026 | 3.00 | 3.00 | 2.83 | 2.88 | 2.88 | -2.04% | 5,761 | 0.58 |
| Oct 29, 2026 | 2.91 | 2.94 | 2.77 | 2.94 | 2.94 | +3.52% | 12,431 | 1.20 |
| Oct 28, 2026 | 2.90 | 3.10 | 2.84 | 2.84 | 2.84 | -4.70% | 18,097 | 1.69 |
| Oct 27, 2026 | 3.05 | 3.05 | 2.91 | 2.98 | 2.98 | -2.30% | 12,222 | 0.97 |
| Oct 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | +2.01% | 4,826 | 0.38 |
| Oct 23, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -2.61% | 2,300 | 0.17 |
| Oct 22, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -0.32% | 8,651 | 0.65 |
| Oct 21, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 0.00% | 3,780 | 0.28 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 700 | 0.05 |
| Oct 19, 2026 | 3.12 | 3.12 | 3.01 | 3.11 | 3.11 | +0.65% | 4,369 | 0.33 |
| Oct 16, 2026 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | +3.00% | 17,712 | 1.35 |
| Oct 15, 2026 | 3.04 | 3.14 | 3.00 | 3.00 | 3.00 | -1.96% | 3,634 | 0.28 |
| Oct 14, 2026 | 3.11 | 3.18 | 3.05 | 3.06 | 3.06 | -1.61% | 2,923 | 0.22 |
| Oct 13, 2026 | 3.03 | 3.11 | 3.01 | 3.11 | 3.11 | +2.30% | 5,061 | 0.39 |
| Oct 12, 2026 | 3.09 | 3.17 | 2.91 | 3.04 | 3.04 | -3.49% | 21,744 | 1.72 |
| Oct 09, 2026 | 3.15 | 3.21 | 3.08 | 3.15 | 3.15 | -0.63% | 3,651 | 0.29 |
| Oct 08, 2026 | 3.19 | 3.34 | 3.14 | 3.17 | 3.17 | +1.60% | 21,022 | 1.69 |
| Oct 07, 2026 | 3.20 | 3.23 | 3.12 | 3.12 | 3.12 | -2.50% | 1,248 | 0.10 |
| Oct 06, 2026 | 3.14 | 3.24 | 3.10 | 3.20 | 3.20 | -1.54% | 22,186 | 1.80 |
| Oct 05, 2026 | 3.20 | 3.25 | 3.02 | 3.25 | 3.25 | +1.56% | 8,923 | 0.72 |
| Oct 02, 2026 | 3.20 | 3.29 | 3.20 | 3.20 | 3.20 | 0.00% | 3,425 | 0.27 |
| Oct 01, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 500 | 0.04 |
| Sep 30, 2026 | 3.21 | 3.29 | 3.21 | 3.22 | 3.22 | -2.72% | 5,077 | 0.34 |
| Sep 29, 2026 | 3.25 | 3.31 | 3.17 | 3.31 | 3.31 | +1.22% | 16,512 | 1.09 |
| Sep 28, 2026 | 3.34 | 3.34 | 3.17 | 3.27 | 3.27 | -1.51% | 7,784 | 0.51 |
| Sep 25, 2026 | 3.34 | 3.34 | 3.23 | 3.32 | 3.32 | +0.61% | 3,724 | 0.24 |
| Sep 24, 2026 | 3.24 | 3.35 | 3.23 | 3.30 | 3.30 | +0.61% | 1,260 | 0.08 |
| Sep 23, 2026 | 3.28 | 3.38 | 3.28 | 3.28 | 3.28 | -3.24% | 3,895 | 0.25 |
| Sep 22, 2026 | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | +2.42% | 718 | 0.05 |
| Sep 21, 2026 | 3.41 | 3.41 | 3.29 | 3.31 | 3.31 | -2.93% | 3,524 | 0.22 |
| Sep 18, 2026 | 3.33 | 3.41 | 3.31 | 3.41 | 3.41 | +2.40% | 1,803 | 0.11 |
| Sep 17, 2026 | 3.35 | 3.41 | 3.33 | 3.33 | 3.33 | -0.30% | 3,479 | 0.22 |
| Sep 16, 2026 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | +1.52% | 15,481 | 0.98 |
| Sep 15, 2026 | 3.36 | 3.44 | 3.29 | 3.29 | 3.29 | +0.61% | 2,737 | 0.17 |
| Sep 14, 2026 | 3.43 | 3.43 | 3.26 | 3.27 | 3.27 | -2.10% | 1,416 | 0.09 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.34 | 3.34 | 3.34 | -3.19% | 8,798 | 0.55 |
| Sep 10, 2026 | 3.59 | 3.60 | 3.44 | 3.45 | 3.45 | +0.88% | 48,921 | 3.21 |
| Sep 09, 2026 | 3.49 | 3.49 | 3.33 | 3.42 | 3.42 | 0.00% | 8,317 | 0.54 |
| Sep 08, 2026 | 3.32 | 3.54 | 3.31 | 3.42 | 3.42 | +0.88% | 17,080 | 1.13 |
| Sep 07, 2026 | 3.48 | 3.53 | 3.28 | 3.39 | 3.39 | -1.74% | 14,114 | 0.94 |
| Sep 04, 2026 | 3.38 | 3.48 | 3.31 | 3.45 | 3.45 | +2.07% | 9,154 | 0.62 |
| Sep 03, 2026 | 3.32 | 3.38 | 3.24 | 3.38 | 3.38 | +1.81% | 6,231 | 0.42 |
