Endeavour Group Limited (FRA:6BH)
Germany · Delayed Price · Currency is EUR 1.690
+0.020 (1.20%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:6BH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jun 1, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| May 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| May 26, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| May 25, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| May 22, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 45 |
| May 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| May 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| May 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| May 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| May 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| May 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| May 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| May 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| May 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| May 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| May 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| May 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Apr 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Apr 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Apr 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| 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% | - |