Endurance Motive, S.A. (BME:END)
Spain · Delayed Price · Currency is EUR 3.470
+0.030 (0.87%)
Aug 7, 2026, 12:58 PM CET
Endurance Motive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.05 | 3.33 | 3.05 | 3.20 | 3.20 | 2.24% | 10,810 |
| Jul 8, 2026 | 3.26 | 3.29 | 3.13 | 3.13 | 3.13 | -5.15% | 9,789 |
| Jul 7, 2026 | 3.40 | 3.48 | 3.30 | 3.30 | 3.30 | -5.17% | 24,002 |
| Jul 6, 2026 | 3.49 | 3.50 | 3.31 | 3.48 | 3.48 | 0.87% | 86,810 |
| Jul 3, 2026 | 2.90 | 3.50 | 2.90 | 3.45 | 3.45 | 17.75% | 70,256 |
| Jul 2, 2026 | 2.99 | 2.99 | 2.85 | 2.93 | 2.93 | -2.01% | 21,344 |
| Jul 1, 2026 | 2.82 | 2.99 | 2.80 | 2.99 | 2.99 | 2.40% | 16,757 |
| Jun 30, 2026 | 2.82 | 2.95 | 2.80 | 2.92 | 2.92 | 1.04% | 5,467 |
| Jun 29, 2026 | 2.90 | 2.90 | 2.84 | 2.89 | 2.89 | -1.37% | 4,186 |
| Jun 26, 2026 | 2.93 | 2.98 | 2.77 | 2.93 | 2.93 | -2.33% | 23,448 |
| Jun 25, 2026 | 2.99 | 3.00 | 2.87 | 3.00 | 3.00 | 0.33% | 15,232 |
| Jun 24, 2026 | 2.90 | 2.99 | 2.86 | 2.99 | 2.99 | - | 3,520 |
| Jun 23, 2026 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | 1.01% | 5,450 |
| Jun 22, 2026 | 2.96 | 3.06 | 2.88 | 2.96 | 2.96 | -1.33% | 10,851 |
| Jun 19, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 505 |
| Jun 18, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 7,044 |
| Jun 17, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -0.67% | 1,729 |
| Jun 16, 2026 | 3.05 | 3.19 | 2.94 | 2.98 | 2.98 | -1.32% | 9,378 |
| Jun 15, 2026 | 3.00 | 3.05 | 2.94 | 3.02 | 3.02 | -1.31% | 8,369 |
| Jun 12, 2026 | 3.01 | 3.07 | 2.96 | 3.06 | 3.06 | 1.66% | 12,129 |
| Jun 11, 2026 | 3.02 | 3.13 | 3.00 | 3.01 | 3.01 | -2.59% | 5,107 |
| Jun 10, 2026 | 3.05 | 3.15 | 3.01 | 3.09 | 3.09 | -0.32% | 1,731 |
| Jun 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jun 8, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | -2.82% | 7,188 |
| Jun 5, 2026 | 3.06 | 3.19 | 3.05 | 3.19 | 3.19 | - | 3,119 |
| Jun 4, 2026 | 3.15 | 3.19 | 3.08 | 3.19 | 3.19 | -0.31% | 512 |
| Jun 3, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 9,445 |
| Jun 2, 2026 | 3.04 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 1,505 |
| Jun 1, 2026 | 3.17 | 3.17 | 3.03 | 3.12 | 3.12 | - | 4,333 |
| May 29, 2026 | 3.20 | 3.20 | 3.05 | 3.12 | 3.12 | -2.50% | 12,447 |