Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 2.980
-0.070 (-2.30%)
Oct 27, 2026, 5:35 PM CET
Endurance Motive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.05 | 3.05 | 2.91 | 2.98 | 2.98 | -2.30% | 13,377 |
| Oct 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.01% | 4,826 |
| Oct 23, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -2.61% | 2,300 |
| Oct 22, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -0.32% | 8,651 |
| Oct 21, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | - | 3,780 |
| Oct 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | 700 |
| Oct 19, 2026 | 3.12 | 3.12 | 3.01 | 3.11 | 3.11 | 0.65% | 4,369 |
| Oct 16, 2026 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | 3.00% | 17,712 |
| Oct 15, 2026 | 3.04 | 3.14 | 3.00 | 3.00 | 3.00 | -1.96% | 3,634 |
| Oct 14, 2026 | 3.11 | 3.18 | 3.05 | 3.06 | 3.06 | -1.61% | 2,923 |
| Oct 13, 2026 | 3.03 | 3.11 | 3.01 | 3.11 | 3.11 | 2.30% | 5,061 |
| Oct 12, 2026 | 3.09 | 3.17 | 2.91 | 3.04 | 3.04 | -3.49% | 21,744 |
| Oct 9, 2026 | 3.15 | 3.21 | 3.08 | 3.15 | 3.15 | -0.63% | 3,651 |
| Oct 8, 2026 | 3.19 | 3.34 | 3.14 | 3.17 | 3.17 | 1.60% | 21,022 |
| Oct 7, 2026 | 3.20 | 3.23 | 3.12 | 3.12 | 3.12 | -2.50% | 1,248 |
| Oct 6, 2026 | 3.14 | 3.24 | 3.10 | 3.20 | 3.20 | -1.54% | 22,186 |
| Oct 5, 2026 | 3.20 | 3.25 | 3.02 | 3.25 | 3.25 | 1.56% | 8,923 |
| Oct 2, 2026 | 3.20 | 3.29 | 3.20 | 3.20 | 3.20 | - | 3,425 |
| Oct 1, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -0.62% | 500 |
| Sep 30, 2026 | 3.21 | 3.29 | 3.21 | 3.22 | 3.22 | -2.72% | 5,077 |
| Sep 29, 2026 | 3.25 | 3.31 | 3.17 | 3.31 | 3.31 | 1.22% | 16,512 |
| Sep 28, 2026 | 3.34 | 3.34 | 3.17 | 3.27 | 3.27 | -1.51% | 7,784 |
| Sep 25, 2026 | 3.34 | 3.34 | 3.23 | 3.32 | 3.32 | 0.61% | 3,724 |
| Sep 24, 2026 | 3.24 | 3.35 | 3.23 | 3.30 | 3.30 | 0.61% | 1,260 |
| Sep 23, 2026 | 3.28 | 3.38 | 3.28 | 3.28 | 3.28 | -3.24% | 3,895 |
| Sep 22, 2026 | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | 2.42% | 718 |
| Sep 21, 2026 | 3.41 | 3.41 | 3.29 | 3.31 | 3.31 | -2.93% | 3,524 |
| Sep 18, 2026 | 3.33 | 3.41 | 3.31 | 3.41 | 3.41 | 2.40% | 1,803 |
| Sep 17, 2026 | 3.35 | 3.41 | 3.33 | 3.33 | 3.33 | -0.30% | 3,479 |
| Sep 16, 2026 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | 1.52% | 15,481 |
| Sep 15, 2026 | 3.36 | 3.44 | 3.29 | 3.29 | 3.29 | 0.61% | 2,737 |
| Sep 14, 2026 | 3.43 | 3.43 | 3.26 | 3.27 | 3.27 | -2.10% | 1,416 |
| Sep 11, 2026 | 3.52 | 3.52 | 3.34 | 3.34 | 3.34 | -3.19% | 8,798 |
| Sep 10, 2026 | 3.59 | 3.60 | 3.44 | 3.45 | 3.45 | 0.88% | 48,921 |
| Sep 9, 2026 | 3.49 | 3.49 | 3.33 | 3.42 | 3.42 | - | 8,317 |
| Sep 8, 2026 | 3.32 | 3.54 | 3.31 | 3.42 | 3.42 | 0.88% | 17,080 |
| Sep 7, 2026 | 3.48 | 3.53 | 3.28 | 3.39 | 3.39 | -1.74% | 14,114 |
| Sep 4, 2026 | 3.38 | 3.48 | 3.31 | 3.45 | 3.45 | 2.07% | 9,154 |
| Sep 3, 2026 | 3.32 | 3.38 | 3.24 | 3.38 | 3.38 | 1.81% | 6,231 |
| Sep 2, 2026 | 3.22 | 3.41 | 3.15 | 3.32 | 3.32 | 1.53% | 42,847 |
| Sep 1, 2026 | 3.37 | 3.38 | 3.22 | 3.27 | 3.27 | -1.80% | 12,293 |
| Aug 31, 2026 | 3.31 | 3.34 | 3.22 | 3.33 | 3.33 | 2.46% | 10,863 |
| Aug 28, 2026 | 3.25 | 3.28 | 3.25 | 3.25 | 3.25 | - | 3,978 |
| Aug 27, 2026 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | - | 582 |
| Aug 26, 2026 | 3.23 | 3.28 | 3.23 | 3.25 | 3.25 | 1.25% | 3,816 |
| Aug 25, 2026 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -3.60% | 11,985 |
| Aug 24, 2026 | 3.31 | 3.34 | 3.23 | 3.33 | 3.33 | 0.60% | 646 |
| Aug 21, 2026 | 3.47 | 3.47 | 3.15 | 3.31 | 3.31 | -2.65% | 43,794 |
| Aug 20, 2026 | 3.49 | 3.55 | 3.40 | 3.40 | 3.40 | -1.73% | 25,017 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.40 | 3.46 | 3.46 | -1.14% | 9,440 |