Endurance Motive, S.A. (BME:END)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.04 | 4.10 | 3.99 | 4.08 | 4.08 | 2.51% | 39,197 |
| Oct 27, 2025 | 3.99 | 4.18 | 3.86 | 3.98 | 3.98 | 0.76% | 65,757 |
| Oct 24, 2025 | 3.80 | 4.37 | 3.80 | 3.95 | 3.95 | 6.47% | 291,639 |
| Oct 23, 2025 | 3.79 | 3.90 | 3.70 | 3.71 | 3.71 | -0.54% | 24,785 |
| Oct 22, 2025 | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -1.32% | 6,734 |
| Oct 21, 2025 | 3.79 | 3.79 | 3.71 | 3.78 | 3.78 | 1.61% | 4,865 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.64 | 3.72 | 3.72 | -2.36% | 18,125 |
| Oct 17, 2025 | 3.84 | 3.92 | 3.74 | 3.81 | 3.81 | -1.55% | 27,821 |
| Oct 16, 2025 | 3.78 | 3.90 | 3.75 | 3.87 | 3.87 | 2.38% | 11,641 |
| Oct 15, 2025 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -4.06% | 21,453 |
| Oct 14, 2025 | 4.04 | 4.05 | 3.75 | 3.94 | 3.94 | -1.75% | 63,187 |
| Oct 13, 2025 | 3.94 | 4.05 | 3.91 | 4.01 | 4.01 | 2.04% | 65,332 |
| Oct 10, 2025 | 3.87 | 3.98 | 3.85 | 3.93 | 3.93 | 1.03% | 19,504 |
| Oct 9, 2025 | 3.96 | 3.98 | 3.88 | 3.89 | 3.89 | -1.27% | 33,985 |
| Oct 8, 2025 | 3.89 | 4.00 | 3.86 | 3.94 | 3.94 | -0.51% | 67,962 |
| Oct 7, 2025 | 3.98 | 4.00 | 3.78 | 3.96 | 3.96 | -0.50% | 79,264 |
| Oct 6, 2025 | 3.99 | 3.99 | 3.88 | 3.98 | 3.98 | 0.76% | 52,607 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.72 | 3.95 | 3.95 | -0.50% | 105,872 |
| Oct 2, 2025 | 3.90 | 4.00 | 3.76 | 3.97 | 3.97 | 5.59% | 150,307 |
| Oct 1, 2025 | 3.57 | 3.88 | 3.46 | 3.76 | 3.76 | 6.52% | 80,795 |
| Sep 30, 2025 | 3.85 | 3.89 | 3.48 | 3.53 | 3.53 | -5.36% | 95,037 |
| Sep 29, 2025 | 3.30 | 3.85 | 3.30 | 3.73 | 3.73 | 14.07% | 111,521 |
| Sep 26, 2025 | 3.22 | 3.35 | 3.15 | 3.27 | 3.27 | 3.48% | 30,762 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.11 | 3.16 | 3.16 | -2.77% | 17,892 |
| Sep 24, 2025 | 3.14 | 3.28 | 3.10 | 3.25 | 3.25 | 3.83% | 40,974 |
| Sep 23, 2025 | 3.26 | 3.26 | 3.05 | 3.13 | 3.13 | -3.40% | 61,194 |
| Sep 22, 2025 | 3.42 | 3.42 | 3.20 | 3.24 | 3.24 | -3.28% | 51,311 |
| Sep 19, 2025 | 3.10 | 3.36 | 3.10 | 3.35 | 3.35 | 7.72% | 74,911 |
| Sep 18, 2025 | 3.03 | 3.13 | 2.98 | 3.11 | 3.11 | 1.30% | 31,964 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | -0.97% | 13,219 |
| Sep 16, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | 1.31% | 22,552 |
| Sep 15, 2025 | 3.14 | 3.16 | 3.01 | 3.06 | 3.06 | -1.61% | 39,614 |
| Sep 12, 2025 | 2.95 | 3.19 | 2.88 | 3.11 | 3.11 | 5.07% | 139,530 |
| Sep 11, 2025 | 3.03 | 3.18 | 2.93 | 2.96 | 2.96 | -7.50% | 278,426 |
| Sep 10, 2025 | 3.45 | 3.48 | 3.18 | 3.20 | 3.20 | -7.78% | 183,049 |
| Sep 9, 2025 | 3.59 | 3.65 | 3.36 | 3.47 | 3.47 | -6.72% | 42,116 |
| Sep 8, 2025 | 3.76 | 3.83 | 3.61 | 3.72 | 3.72 | -3.38% | 38,799 |
| Sep 5, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 0.26% | 7,718 |
| Sep 4, 2025 | 3.94 | 4.00 | 3.75 | 3.84 | 3.84 | -2.54% | 50,556 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.89 | 3.94 | 3.94 | -1.01% | 30,820 |
| Sep 2, 2025 | 4.06 | 4.06 | 3.78 | 3.98 | 3.98 | 0.25% | 47,664 |
| Sep 1, 2025 | 3.83 | 4.09 | 3.83 | 3.97 | 3.97 | 5.87% | 130,798 |
| Aug 29, 2025 | 3.86 | 4.00 | 3.75 | 3.75 | 3.75 | -2.85% | 26,310 |
| Aug 28, 2025 | 4.00 | 4.08 | 3.71 | 3.86 | 3.86 | -4.69% | 87,181 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.00 | 4.05 | 4.05 | -5.37% | 110,559 |
| Aug 26, 2025 | 4.31 | 4.44 | 4.18 | 4.28 | 4.28 | 1.42% | 155,277 |
| Aug 25, 2025 | 3.96 | 4.34 | 3.96 | 4.22 | 4.22 | 8.21% | 194,353 |
| Aug 22, 2025 | 3.95 | 4.00 | 3.76 | 3.90 | 3.90 | 0.26% | 57,533 |
| Aug 21, 2025 | 3.90 | 4.13 | 3.53 | 3.89 | 3.89 | -2.75% | 165,795 |
| Aug 20, 2025 | 3.43 | 4.15 | 3.39 | 4.00 | 4.00 | 17.99% | 409,271 |