Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 3.330
-0.010 (-0.30%)
Sep 17, 2026, 12:11 PM CET
Endurance Motive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.35 | 3.41 | 3.33 | 3.33 | - | -0.30% | 1,800 |
| 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 |
| Aug 18, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 7,921 |
| Aug 17, 2026 | 3.41 | 3.49 | 3.40 | 3.40 | 3.40 | -1.45% | 6,159 |
| Aug 14, 2026 | 3.45 | 3.47 | 3.40 | 3.45 | 3.45 | - | 7,792 |
| Aug 13, 2026 | 3.44 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 10,264 |
| Aug 12, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.45% | 7,270 |
| Aug 11, 2026 | 3.45 | 3.45 | 3.29 | 3.45 | 3.45 | 0.29% | 10,280 |
| Aug 10, 2026 | 3.37 | 3.44 | 3.29 | 3.44 | 3.44 | 0.29% | 9,176 |
| Aug 7, 2026 | 3.43 | 3.47 | 3.40 | 3.43 | 3.43 | -0.29% | 7,764 |
| Aug 6, 2026 | 3.32 | 3.44 | 3.30 | 3.44 | 3.44 | 3.30% | 2,276 |
| Aug 5, 2026 | 3.35 | 3.46 | 3.22 | 3.33 | 3.33 | -2.92% | 26,052 |
| Aug 4, 2026 | 3.44 | 3.47 | 3.31 | 3.43 | 3.43 | 2.39% | 6,223 |
| Aug 3, 2026 | 3.45 | 3.50 | 3.21 | 3.35 | 3.35 | -2.33% | 41,222 |
| Jul 31, 2026 | 3.36 | 3.54 | 3.34 | 3.43 | 3.43 | -0.58% | 36,085 |
| Jul 30, 2026 | 3.30 | 3.62 | 3.26 | 3.45 | 3.45 | - | 131,491 |
| Jul 29, 2026 | 3.21 | 3.48 | 3.21 | 3.45 | 3.45 | 7.81% | 21,657 |
| Jul 28, 2026 | 3.15 | 3.30 | 3.10 | 3.20 | 3.20 | -2.74% | 32,792 |
| Jul 27, 2026 | 3.29 | 3.34 | 3.15 | 3.29 | 3.29 | - | 8,742 |
| Jul 24, 2026 | 3.15 | 3.30 | 3.12 | 3.29 | 3.29 | 3.46% | 5,659 |
| Jul 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 410 |
| Jul 22, 2026 | 3.07 | 3.18 | 3.07 | 3.18 | 3.18 | 1.27% | 1,410 |
| Jul 21, 2026 | 3.06 | 3.16 | 3.06 | 3.14 | 3.14 | -1.57% | 4,323 |
| Jul 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 17, 2026 | 3.12 | 3.19 | 3.06 | 3.19 | 3.19 | 2.24% | 3,210 |
| Jul 16, 2026 | 3.10 | 3.19 | 3.01 | 3.12 | 3.12 | -2.19% | 953 |
| Jul 15, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 14, 2026 | 3.22 | 3.24 | 3.05 | 3.19 | 3.19 | 3.24% | 2,105 |
| Jul 13, 2026 | 3.23 | 3.23 | 2.92 | 3.09 | 3.09 | -1.90% | 13,141 |
| Jul 10, 2026 | 3.28 | 3.30 | 3.15 | 3.15 | 3.15 | -1.56% | 2,146 |