Endeavour Group Limited (FRA:6BH)
Germany · Delayed Price · Currency is EUR 1.810
-0.010 (-0.55%)
At close: Aug 26, 2026
FRA:6BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | - | -0.55% | - |
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.21% | - |
| Aug 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | - |
| Aug 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Aug 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Aug 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Aug 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -7.96% | - |
| Aug 13, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 7.62% | 650 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Aug 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Aug 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Aug 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Jul 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Jul 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 300 |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jul 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.58% | - |
| Jul 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Jul 3, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jul 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Jul 1, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.79% | - |
| Jun 30, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Jun 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Jun 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jun 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Jun 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Jun 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jun 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Jun 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.17% | - |
| Jun 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |