Endurance Motive, S.A. (BME:END)
Spain flag Spain · Delayed Price · Currency is EUR
4.010
+0.030 (0.75%)
Oct 28, 2025, 1:19 PM CET

Endurance Motive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254.044.103.994.084.082.51%39,197
Oct 27, 20253.994.183.863.983.980.76%65,757
Oct 24, 20253.804.373.803.953.956.47%291,639
Oct 23, 20253.793.903.703.713.71-0.54%24,785
Oct 22, 20253.793.813.713.733.73-1.32%6,734
Oct 21, 20253.793.793.713.783.781.61%4,865
Oct 20, 20253.843.843.643.723.72-2.36%18,125
Oct 17, 20253.843.923.743.813.81-1.55%27,821
Oct 16, 20253.783.903.753.873.872.38%11,641
Oct 15, 20253.943.943.783.783.78-4.06%21,453
Oct 14, 20254.044.053.753.943.94-1.75%63,187
Oct 13, 20253.944.053.914.014.012.04%65,332
Oct 10, 20253.873.983.853.933.931.03%19,504
Oct 9, 20253.963.983.883.893.89-1.27%33,985
Oct 8, 20253.894.003.863.943.94-0.51%67,962
Oct 7, 20253.984.003.783.963.96-0.50%79,264
Oct 6, 20253.993.993.883.983.980.76%52,607
Oct 3, 20253.983.983.723.953.95-0.50%105,872
Oct 2, 20253.904.003.763.973.975.59%150,307
Oct 1, 20253.573.883.463.763.766.52%80,795
Sep 30, 20253.853.893.483.533.53-5.36%95,037
Sep 29, 20253.303.853.303.733.7314.07%111,521
Sep 26, 20253.223.353.153.273.273.48%30,762
Sep 25, 20253.243.243.113.163.16-2.77%17,892
Sep 24, 20253.143.283.103.253.253.83%40,974
Sep 23, 20253.263.263.053.133.13-3.40%61,194
Sep 22, 20253.423.423.203.243.24-3.28%51,311
Sep 19, 20253.103.363.103.353.357.72%74,911
Sep 18, 20253.033.132.983.113.111.30%31,964
Sep 17, 20253.153.153.033.073.07-0.97%13,219
Sep 16, 20253.123.143.063.103.101.31%22,552
Sep 15, 20253.143.163.013.063.06-1.61%39,614
Sep 12, 20252.953.192.883.113.115.07%139,530
Sep 11, 20253.033.182.932.962.96-7.50%278,426
Sep 10, 20253.453.483.183.203.20-7.78%183,049
Sep 9, 20253.593.653.363.473.47-6.72%42,116
Sep 8, 20253.763.833.613.723.72-3.38%38,799
Sep 5, 20253.783.853.763.853.850.26%7,718
Sep 4, 20253.944.003.753.843.84-2.54%50,556
Sep 3, 20254.004.003.893.943.94-1.01%30,820
Sep 2, 20254.064.063.783.983.980.25%47,664
Sep 1, 20253.834.093.833.973.975.87%130,798
Aug 29, 20253.864.003.753.753.75-2.85%26,310
Aug 28, 20254.004.083.713.863.86-4.69%87,181
Aug 27, 20254.294.294.004.054.05-5.37%110,559
Aug 26, 20254.314.444.184.284.281.42%155,277
Aug 25, 20253.964.343.964.224.228.21%194,353
Aug 22, 20253.954.003.763.903.900.26%57,533
Aug 21, 20253.904.133.533.893.89-2.75%165,795
Aug 20, 20253.434.153.394.004.0017.99%409,271