Endeavour Group Limited (FRA:6BH)
Germany · Delayed Price · Currency is EUR 1.970
+0.030 (1.55%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:6BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Oct 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Oct 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Oct 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | - |
| Oct 16, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Oct 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Oct 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Oct 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Oct 12, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 9, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Oct 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | - |
| Oct 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Oct 6, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Oct 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 2, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Oct 1, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | -1.69% | - |
| Sep 30, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 28, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | - |
| Sep 25, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.56% | - |
| Sep 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Sep 23, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 5.26% | - |
| Sep 22, 2026 | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 650 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Sep 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Sep 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Sep 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Sep 14, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.65% | 650 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.62% | - |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Sep 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Sep 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Sep 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Sep 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Sep 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Sep 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.56% | - |
| Aug 31, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.64% | - |
| Aug 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | 1.11% | - |
| Aug 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | - | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -0.55% | - |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -4.21% | - |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | -4.52% | - |
| Aug 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -2.45% | - |
| Aug 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 2.00% | - |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -0.99% | - |
| Aug 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -1.94% | - |
| Aug 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -0.96% | - |