Endeavour Group Limited (FRA:6BH)
Germany · Delayed Price · Currency is EUR 2.040
+0.060 (3.03%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:6BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Apr 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Apr 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Apr 20, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 2.63% | 60 |
| Apr 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Apr 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Apr 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Apr 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Apr 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Apr 9, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Apr 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | - |
| Apr 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Apr 2, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Apr 1, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Mar 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Mar 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Mar 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Mar 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Mar 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | - |
| Mar 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Mar 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Mar 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Mar 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Mar 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 13, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Mar 12, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Mar 11, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | 0.87% | - |
| Mar 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | 2.68% | - |
| Mar 9, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.18 | -2.61% | - |
| Mar 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | -0.86% | - |
| Mar 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | 4.50% | - |
| Mar 4, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | -5.13% | - |
| Mar 3, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.27 | -0.85% | - |
| Mar 2, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.29 | 3.51% | - |
| Feb 27, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.21 | - | - |
| Feb 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.21 | - | - |
| Feb 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.21 | 1.79% | - |
| Feb 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.18 | 0.90% | - |
| Feb 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | - | - |
| Feb 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | -0.89% | - |
| Feb 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.18 | 0.90% | - |
| Feb 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | - | - |
| Feb 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | - | - |
| Feb 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | 1.83% | - |
| Feb 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.12 | -0.91% | - |
| Feb 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Feb 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | 1.85% | - |