Societe d Etudes et de Travaux pour l Afrique de l Ouest (BRVM:STAC)
Ivory Coast · Delayed Price · Currency is XOF 595.00
+20.00 (3.48%)
At close: Aug 1, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 575.00 | 595.00 | 595.00 | 595.00 | 595.00 | 3.48% | 782 |
| Jul 31, 2025 | 585.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 516 |
| Jul 30, 2025 | 575.00 | 585.00 | 585.00 | 585.00 | 585.00 | 1.74% | 111 |
| Jul 29, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - | 37 |
| Jul 28, 2025 | 585.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.71% | 160 |
| Jul 25, 2025 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - | 412 |
| Jul 24, 2025 | 590.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.85% | 21 |
| Jul 23, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 185 |
| Jul 22, 2025 | 570.00 | 590.00 | 590.00 | 590.00 | 590.00 | 3.51% | 2,017 |
| Jul 21, 2025 | 595.00 | 570.00 | 570.00 | 570.00 | 570.00 | -4.20% | 666 |
| Jul 18, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | - | 148 |
| Jul 17, 2025 | 590.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0.85% | 505 |
| Jul 16, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - | 104 |
| Jul 15, 2025 | 550.00 | 590.00 | 590.00 | 590.00 | 590.00 | 7.27% | 59 |
| Jul 14, 2025 | 540.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1.85% | 212 |
| Jul 11, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 23 |
| Jul 10, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 28 |
| Jul 9, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 3 |
| Jul 8, 2025 | 575.00 | 540.00 | 540.00 | 540.00 | 540.00 | -6.09% | 318 |
| Jul 7, 2025 | 570.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.88% | 94 |
| Jul 4, 2025 | 560.00 | 570.00 | 570.00 | 570.00 | 570.00 | 1.79% | 10 |
| Jul 3, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 632 |
| Jul 2, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 40 |
| Jul 1, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 2,169 |
| Jun 30, 2025 | 565.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | 705 |
| Jun 27, 2025 | 580.00 | 565.00 | 565.00 | 565.00 | 565.00 | -2.59% | 370 |
| Jun 26, 2025 | 540.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7.41% | 1,173 |
| Jun 25, 2025 | 520.00 | 540.00 | 540.00 | 540.00 | 540.00 | 3.85% | 352 |
| Jun 24, 2025 | 540.00 | 520.00 | 520.00 | 520.00 | 520.00 | -3.70% | 580 |
| Jun 23, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 235 |
| Jun 20, 2025 | 510.00 | 540.00 | 540.00 | 540.00 | 540.00 | 5.88% | 678 |
| Jun 19, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | 381 |
| Jun 18, 2025 | 525.00 | 510.00 | 510.00 | 510.00 | 510.00 | -2.86% | 1,670 |
| Jun 17, 2025 | 520.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | 322 |
| Jun 16, 2025 | 490.00 | 520.00 | 520.00 | 520.00 | 520.00 | 6.12% | 1,173 |
| Jun 13, 2025 | 475.00 | 490.00 | 490.00 | 490.00 | 490.00 | 3.16% | 26 |
| Jun 12, 2025 | 500.00 | 475.00 | 475.00 | 475.00 | 475.00 | -5.00% | 1,035 |
| Jun 11, 2025 | 530.00 | 500.00 | 500.00 | 500.00 | 500.00 | -5.66% | 2,325 |
| Jun 10, 2025 | 510.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3.92% | 2,464 |
| Jun 5, 2025 | 545.00 | 510.00 | 510.00 | 510.00 | 510.00 | -6.42% | 438 |
| Jun 4, 2025 | 540.00 | 545.00 | 545.00 | 545.00 | 545.00 | 0.93% | 671 |
| Jun 3, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 593 |
| Jun 2, 2025 | 510.00 | 540.00 | 540.00 | 540.00 | 540.00 | 5.88% | 112 |
| May 30, 2025 | 540.00 | 510.00 | 510.00 | 510.00 | 510.00 | -5.56% | 5,629 |
| May 28, 2025 | 520.00 | 540.00 | 540.00 | 540.00 | 540.00 | 3.85% | 95 |
| May 27, 2025 | 540.00 | 520.00 | 520.00 | 520.00 | 520.00 | -3.70% | 367 |
| May 26, 2025 | 545.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | 2,361 |
| May 23, 2025 | 585.00 | 545.00 | 545.00 | 545.00 | 545.00 | -6.84% | 2,190 |
| May 22, 2025 | 600.00 | 585.00 | 585.00 | 585.00 | 585.00 | -2.50% | 2,309 |
| May 21, 2025 | 565.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6.19% | 374 |