Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 3.170
+0.070 (2.26%)
Mar 18, 2026, 1:48 PM CET
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.10 | 3.18 | 3.10 | 3.17 | 3.17 | 2.26% | 1,807 |
| Mar 17, 2026 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 0.65% | 4,597 |
| Mar 16, 2026 | 3.03 | 3.09 | 2.98 | 3.08 | 3.08 | -0.65% | 3,285 |
| Mar 13, 2026 | 3.09 | 3.10 | 2.91 | 3.10 | 3.10 | -2.82% | 9,816 |
| Mar 12, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Mar 11, 2026 | 3.14 | 3.19 | 3.05 | 3.19 | 3.19 | 2.90% | 6,070 |
| Mar 10, 2026 | 3.14 | 3.14 | 3.14 | 3.10 | 3.10 | - | 344 |
| Mar 9, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 2.31% | 4,902 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.02 | 3.03 | 3.03 | -5.31% | 10,561 |
| Mar 5, 2026 | 2.98 | 3.23 | 2.95 | 3.20 | 3.20 | 6.67% | 25,029 |
| Mar 4, 2026 | 2.98 | 3.04 | 2.80 | 3.00 | 3.00 | 0.67% | 28,297 |
| Mar 3, 2026 | 3.25 | 3.25 | 2.90 | 2.98 | 2.98 | -6.29% | 12,548 |
| Mar 2, 2026 | 3.08 | 3.23 | 3.05 | 3.18 | 3.18 | 0.95% | 7,610 |
| Feb 27, 2026 | 3.26 | 3.35 | 3.11 | 3.15 | 3.15 | -2.78% | 20,566 |
| Feb 26, 2026 | 3.32 | 3.35 | 3.22 | 3.24 | 3.24 | -1.52% | 8,823 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.28 | 3.29 | 3.29 | -5.73% | 7,428 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.38 | 3.49 | 3.49 | 2.65% | 1,215 |
| Feb 23, 2026 | 3.25 | 3.45 | 3.25 | 3.40 | 3.40 | 1.19% | 10,558 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.28 | 3.36 | 3.36 | - | 10,160 |
| Feb 19, 2026 | 3.40 | 3.49 | 3.32 | 3.36 | 3.36 | -3.45% | 11,721 |
| Feb 18, 2026 | 3.36 | 3.48 | 3.35 | 3.48 | 3.48 | - | 12,743 |
| Feb 17, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 3,285 |
| Feb 16, 2026 | 3.40 | 3.45 | 3.35 | 3.44 | 3.44 | -0.29% | 8,513 |
| Feb 13, 2026 | 3.45 | 3.47 | 3.27 | 3.45 | 3.45 | -1.43% | 34,198 |
| Feb 12, 2026 | 3.23 | 3.50 | 3.16 | 3.50 | 3.50 | 11.46% | 74,885 |
| Feb 11, 2026 | 3.00 | 3.18 | 3.00 | 3.14 | 3.14 | 5.02% | 23,947 |
| Feb 10, 2026 | 2.96 | 2.99 | 2.87 | 2.99 | 2.99 | 1.36% | 7,382 |
| Feb 9, 2026 | 2.96 | 2.96 | 2.84 | 2.95 | 2.95 | 1.72% | 5,179 |
| Feb 6, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 3.57% | 5,511 |
| Feb 5, 2026 | 3.02 | 3.02 | 2.77 | 2.80 | 2.80 | -6.35% | 18,753 |
| Feb 4, 2026 | 2.97 | 3.00 | 2.82 | 2.99 | 2.99 | 2.05% | 9,282 |
| Feb 3, 2026 | 2.88 | 2.94 | 2.88 | 2.93 | 2.93 | 4.64% | 6,612 |
| Feb 2, 2026 | 2.74 | 2.94 | 2.68 | 2.80 | 2.80 | 1.45% | 32,894 |
| Jan 30, 2026 | 2.92 | 3.00 | 2.76 | 2.76 | 2.76 | -5.15% | 34,789 |
| Jan 29, 2026 | 3.13 | 3.13 | 2.80 | 2.91 | 2.91 | -5.52% | 29,188 |
| Jan 28, 2026 | 3.12 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 4,893 |
| Jan 27, 2026 | 3.19 | 3.21 | 3.08 | 3.16 | 3.16 | 0.64% | 12,101 |
| Jan 26, 2026 | 3.24 | 3.30 | 3.11 | 3.14 | 3.14 | -3.09% | 17,964 |
| Jan 23, 2026 | 3.20 | 3.27 | 3.10 | 3.24 | 3.24 | -0.31% | 4,034 |
| Jan 22, 2026 | 3.37 | 3.37 | 3.10 | 3.25 | 3.25 | -1.22% | 8,831 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -2.95% | 5,789 |
| Jan 20, 2026 | 3.26 | 3.39 | 3.21 | 3.39 | 3.39 | 3.67% | 12,142 |
| Jan 19, 2026 | 3.31 | 3.31 | 3.08 | 3.27 | 3.27 | -0.91% | 16,207 |
| Jan 16, 2026 | 3.33 | 3.44 | 3.21 | 3.30 | 3.30 | -3.79% | 19,971 |
| Jan 15, 2026 | 3.37 | 3.47 | 3.35 | 3.43 | 3.43 | 2.69% | 16,578 |
| Jan 14, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 0.30% | 1,643 |
| Jan 13, 2026 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | -0.60% | 11,372 |
| Jan 12, 2026 | 3.39 | 3.39 | 3.27 | 3.35 | 3.35 | 1.52% | 8,477 |
| Jan 9, 2026 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | -2.65% | 5,851 |
| Jan 8, 2026 | 3.33 | 3.40 | 3.26 | 3.39 | 3.39 | 1.50% | 12,057 |