Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 3.100
+0.040 (1.31%)
Sep 16, 2025, 2:50 PM CET
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.80 | 3.39 | 2.77 | 3.39 | 3.39 | 22.38% | 232,355 |
| Aug 18, 2025 | 2.83 | 2.83 | 2.72 | 2.77 | 2.77 | -0.72% | 55,397 |
| Aug 15, 2025 | 2.78 | 2.82 | 2.74 | 2.79 | 2.79 | 0.72% | 25,885 |
| Aug 14, 2025 | 2.81 | 2.81 | 2.69 | 2.77 | 2.77 | 1.09% | 43,979 |
| Aug 13, 2025 | 2.62 | 2.79 | 2.58 | 2.74 | 2.74 | 3.79% | 93,890 |
| Aug 12, 2025 | 2.82 | 2.96 | 2.58 | 2.64 | 2.64 | -0.75% | 205,215 |
| Aug 11, 2025 | 2.39 | 2.67 | 2.35 | 2.66 | 2.66 | 11.76% | 147,334 |
| Aug 8, 2025 | 2.25 | 2.39 | 2.24 | 2.38 | 2.38 | 4.39% | 48,778 |
| Aug 7, 2025 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | 0.88% | 57,220 |
| Aug 6, 2025 | 2.18 | 2.30 | 2.18 | 2.26 | 2.26 | 0.89% | 15,517 |
| Aug 5, 2025 | 2.24 | 2.29 | 2.11 | 2.24 | 2.24 | -1.32% | 24,176 |
| Aug 4, 2025 | 2.31 | 2.37 | 2.16 | 2.27 | 2.27 | -1.30% | 79,251 |
| Aug 1, 2025 | 2.32 | 2.36 | 2.20 | 2.30 | 2.30 | -0.86% | 68,111 |
| Jul 31, 2025 | 2.02 | 2.37 | 1.91 | 2.32 | 2.32 | 17.77% | 150,273 |
| Jul 30, 2025 | 2.17 | 2.17 | 1.96 | 1.97 | 1.97 | -7.51% | 69,489 |
| Jul 29, 2025 | 2.18 | 2.26 | 2.13 | 2.13 | 2.13 | -3.62% | 52,223 |
| Jul 28, 2025 | 2.32 | 2.37 | 2.21 | 2.21 | 2.21 | -4.33% | 59,712 |
| Jul 25, 2025 | 2.25 | 2.39 | 2.20 | 2.31 | 2.31 | 5.96% | 108,534 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.15 | 2.18 | 2.18 | -8.40% | 90,549 |
| Jul 23, 2025 | 2.33 | 2.45 | 2.12 | 2.38 | 2.38 | -4.80% | 278,062 |
| Jul 22, 2025 | 2.43 | 2.64 | 2.22 | 2.50 | 2.50 | 8.23% | 330,699 |
| Jul 21, 2025 | 2.13 | 2.50 | 2.07 | 2.31 | 2.31 | 18.46% | 474,413 |
| Jul 18, 2025 | 2.07 | 2.09 | 1.88 | 1.95 | 1.95 | -9.30% | 174,819 |
| Jul 17, 2025 | 1.74 | 2.19 | 1.71 | 2.15 | 2.15 | 30.30% | 488,693 |
| Jul 16, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 7.84% | 32,277 |
| Jul 15, 2025 | 1.57 | 1.61 | 1.53 | 1.53 | 1.53 | -3.77% | 2,800 |
| Jul 14, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.25% | 3,097 |
| Jul 11, 2025 | 1.59 | 1.63 | 1.53 | 1.54 | 1.54 | -5.52% | 38,062 |
| Jul 10, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 3.82% | 16,510 |
| Jul 9, 2025 | 1.57 | 1.63 | 1.57 | 1.57 | 1.57 | -3.68% | 9,403 |
| Jul 8, 2025 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | -1.21% | 21,417 |