Endeavour Group Limited (FRA:6BH)
Germany · Delayed Price · Currency is EUR 1.760
-0.010 (-0.56%)
At close: Sep 18, 2026
FRA:6BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -7.96% | - |
| Aug 13, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.25 | 7.62% | 650 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | - | - |
| Aug 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | -1.87% | - |
| Aug 10, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Aug 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 3.92% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 2.00% | - |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -1.96% | - |
| Aug 4, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -0.97% | - |
| Aug 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 1.98% | - |
| Jul 30, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -1.94% | - |
| Jul 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -1.90% | - |
| Jul 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 5.00% | - |
| Jul 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 2.04% | - |
| Jul 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -2.00% | - |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -0.99% | - |
| Jul 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 1.51% | - |
| Jul 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 1.02% | - |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -2.48% | - |
| Jul 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | - | 300 |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 1.00% | - |
| Jul 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | - |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -0.99% | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | - | - |