Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 3.150
-0.110 (-3.37%)
May 18, 2026, 3:58 PM CET
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.12 | 3.28 | 3.12 | 3.26 | 3.26 | 4.82% | 2,955 |
| May 14, 2026 | 3.15 | 3.28 | 3.11 | 3.11 | 3.11 | -1.27% | 10,123 |
| May 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| May 12, 2026 | 3.20 | 3.22 | 3.10 | 3.15 | 3.15 | -1.87% | 4,519 |
| May 11, 2026 | 3.22 | 3.22 | 3.15 | 3.21 | 3.21 | 1.90% | 961 |
| May 8, 2026 | 3.20 | 3.27 | 3.15 | 3.15 | 3.15 | -3.67% | 6,772 |
| May 7, 2026 | 3.16 | 3.28 | 3.14 | 3.27 | 3.27 | 2.19% | 4,914 |
| May 6, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | -0.62% | 6,268 |
| May 5, 2026 | 3.22 | 3.22 | 3.12 | 3.22 | 3.22 | - | 7,628 |
| May 4, 2026 | 3.16 | 3.30 | 3.06 | 3.22 | 3.22 | 1.90% | 19,696 |
| Apr 30, 2026 | 3.12 | 3.17 | 3.06 | 3.16 | 3.16 | - | 5,387 |
| Apr 29, 2026 | 3.26 | 3.26 | 3.10 | 3.16 | 3.16 | -0.32% | 8,939 |
| Apr 28, 2026 | 3.16 | 3.23 | 3.12 | 3.17 | 3.17 | - | 492 |
| Apr 27, 2026 | 3.28 | 3.29 | 3.17 | 3.17 | 3.17 | -2.76% | 6,973 |
| Apr 24, 2026 | 3.32 | 3.37 | 3.04 | 3.26 | 3.26 | -1.81% | 22,721 |
| Apr 23, 2026 | 3.28 | 3.32 | 3.20 | 3.32 | 3.32 | 1.22% | 5,702 |
| Apr 22, 2026 | 3.22 | 3.48 | 3.19 | 3.28 | 3.28 | 5.13% | 40,828 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.05 | 3.12 | 3.12 | -0.64% | 4,096 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | -1.26% | 8,849 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 1,486 |
| Apr 16, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | - | 2,924 |
| Apr 15, 2026 | 3.14 | 3.14 | 3.03 | 3.14 | 3.14 | - | 2,575 |
| Apr 14, 2026 | 3.00 | 3.28 | 2.93 | 3.14 | 3.14 | 6.08% | 18,349 |
| Apr 13, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 3.50% | 3,660 |
| Apr 10, 2026 | 2.98 | 3.03 | 2.84 | 2.86 | 2.86 | -4.03% | 9,573 |
| Apr 9, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.97% | 528 |
| Apr 8, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | 3.75% | 965 |
| Apr 7, 2026 | 2.93 | 3.00 | 2.93 | 2.93 | 2.93 | -2.66% | 546 |
| Apr 2, 2026 | 3.02 | 3.02 | 2.91 | 3.01 | 3.01 | -0.33% | 2,437 |
| Apr 1, 2026 | 3.03 | 3.03 | 2.95 | 3.02 | 3.02 | 0.33% | 4,693 |
| Mar 31, 2026 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 2.03% | 7,561 |
| Mar 30, 2026 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 0.68% | 6,822 |
| Mar 27, 2026 | 3.05 | 3.05 | 2.91 | 2.93 | 2.93 | -2.33% | 1,421 |
| Mar 26, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -3.54% | 2,154 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.01 | 3.11 | 3.11 | -0.32% | 8,219 |
| Mar 24, 2026 | 3.10 | 3.12 | 2.96 | 3.12 | 3.12 | 2.63% | 4,186 |
| Mar 23, 2026 | 3.00 | 3.04 | 2.91 | 3.04 | 3.04 | 4.11% | 3,415 |
| Mar 20, 2026 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -2.67% | 4,205 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -5.36% | 2,119 |
| 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 |