Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 3.600
+0.040 (1.12%)
At close: Dec 5, 2025
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.53 | 3.64 | 3.46 | 3.60 | 3.60 | 1.12% | 13,977 |
| Dec 4, 2025 | 3.61 | 3.74 | 3.55 | 3.56 | 3.56 | -3.52% | 7,840 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.50 | 3.69 | 3.69 | -0.81% | 25,166 |
| Dec 2, 2025 | 3.70 | 3.78 | 3.56 | 3.72 | 3.72 | 1.64% | 26,892 |
| Dec 1, 2025 | 3.66 | 3.80 | 3.58 | 3.66 | 3.66 | -2.40% | 9,957 |
| Nov 28, 2025 | 3.79 | 3.96 | 3.56 | 3.75 | 3.75 | 1.08% | 43,456 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.52 | 3.71 | 3.71 | -0.80% | 26,852 |
| Nov 26, 2025 | 3.64 | 3.92 | 3.48 | 3.74 | 3.74 | 4.18% | 73,356 |
| Nov 25, 2025 | 3.24 | 3.63 | 3.24 | 3.59 | 3.59 | 8.79% | 15,022 |
| Nov 24, 2025 | 3.34 | 3.40 | 3.26 | 3.30 | 3.30 | 0.61% | 9,154 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.24 | 3.28 | 3.28 | -3.24% | 18,253 |
| Nov 20, 2025 | 3.28 | 3.40 | 3.26 | 3.39 | 3.39 | 4.63% | 10,184 |
| Nov 19, 2025 | 3.51 | 3.55 | 3.24 | 3.24 | 3.24 | -9.50% | 46,979 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.52 | 3.58 | 3.58 | - | 10,134 |
| Nov 17, 2025 | 3.64 | 3.66 | 3.55 | 3.58 | 3.58 | 0.56% | 8,149 |
| Nov 14, 2025 | 3.77 | 3.77 | 3.56 | 3.56 | 3.56 | -4.04% | 31,870 |
| Nov 13, 2025 | 3.76 | 3.84 | 3.69 | 3.71 | 3.71 | 0.54% | 19,611 |
| Nov 12, 2025 | 3.80 | 3.99 | 3.68 | 3.69 | 3.69 | -1.34% | 45,843 |
| Nov 11, 2025 | 3.64 | 4.03 | 3.59 | 3.74 | 3.74 | 4.18% | 83,661 |
| Nov 10, 2025 | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -3.23% | 25,652 |
| Nov 7, 2025 | 3.72 | 3.77 | 3.65 | 3.71 | 3.71 | -1.85% | 21,015 |
| Nov 6, 2025 | 3.82 | 3.86 | 3.65 | 3.78 | 3.78 | -0.26% | 15,510 |
| Nov 5, 2025 | 3.86 | 3.88 | 3.60 | 3.79 | 3.79 | -0.26% | 30,012 |
| Nov 4, 2025 | 3.90 | 3.94 | 3.73 | 3.80 | 3.80 | -2.56% | 15,085 |
| Nov 3, 2025 | 3.93 | 4.04 | 3.89 | 3.90 | 3.90 | -3.47% | 15,533 |
| Oct 31, 2025 | 3.90 | 4.04 | 3.83 | 4.04 | 4.04 | 5.48% | 12,595 |
| Oct 30, 2025 | 4.00 | 4.20 | 3.81 | 3.83 | 3.83 | -3.77% | 58,160 |
| Oct 29, 2025 | 3.91 | 4.04 | 3.77 | 3.98 | 3.98 | 1.79% | 23,578 |
| Oct 28, 2025 | 4.04 | 4.10 | 3.91 | 3.91 | 3.91 | -1.76% | 46,409 |
| Oct 27, 2025 | 3.99 | 4.18 | 3.86 | 3.98 | 3.98 | 0.76% | 65,661 |
| 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% | 24,766 |
| 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% | 4,551 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.64 | 3.72 | 3.72 | -2.36% | 18,079 |
| 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% | 62,349 |
| 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% | 19,250 |
| 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% | 67,794 |
| 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% | 80,137 |
| 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 |