Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 8.47
+0.38 (4.64%)
At close: Dec 19, 2025
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.90 | 8.50 | 7.90 | 8.47 | 8.47 | 4.64% | 12,910 |
| Dec 18, 2025 | 7.99 | 8.20 | 7.91 | 8.09 | 8.09 | 0.37% | 3,210 |
| Dec 17, 2025 | 8.19 | 8.25 | 7.89 | 8.06 | 8.06 | 1.26% | 21,401 |
| Dec 16, 2025 | 7.58 | 8.00 | 7.58 | 7.96 | 7.96 | 2.91% | 31,882 |
| Dec 15, 2025 | 7.98 | 8.05 | 7.65 | 7.74 | 7.74 | 0.72% | 18,850 |
| Dec 12, 2025 | 8.06 | 8.34 | 7.47 | 7.68 | 7.68 | -4.48% | 49,005 |
| Dec 11, 2025 | 7.54 | 8.30 | 7.54 | 8.04 | 8.04 | 4.42% | 22,320 |
| Dec 10, 2025 | 7.69 | 7.70 | 7.35 | 7.70 | 7.70 | -0.52% | 16,380 |
| Dec 9, 2025 | 7.21 | 7.74 | 7.20 | 7.74 | 7.74 | 5.88% | 9,450 |
| Dec 8, 2025 | 7.55 | 7.55 | 7.27 | 7.31 | 7.31 | -1.75% | 16,204 |
| Dec 5, 2025 | 7.77 | 7.79 | 7.44 | 7.44 | 7.44 | -0.33% | 16,080 |
| Dec 4, 2025 | 7.55 | 7.56 | 7.26 | 7.47 | 7.47 | -3.05% | 24,004 |
| Dec 3, 2025 | 7.83 | 8.00 | 7.70 | 7.70 | 7.70 | -3.27% | 15,350 |
| Dec 2, 2025 | 7.91 | 8.10 | 7.39 | 7.96 | 7.96 | -2.09% | 46,610 |
| Dec 1, 2025 | 8.75 | 8.81 | 8.07 | 8.13 | 8.13 | -3.10% | 61,300 |
| Nov 28, 2025 | 7.65 | 8.60 | 7.58 | 8.39 | 8.39 | 12.02% | 75,100 |
| Nov 27, 2025 | 7.45 | 7.56 | 7.31 | 7.49 | 7.49 | 0.67% | 19,000 |
| Nov 26, 2025 | 6.89 | 7.44 | 6.85 | 7.44 | 7.44 | 9.33% | 25,479 |
| Nov 25, 2025 | 6.78 | 6.82 | 6.48 | 6.81 | 6.81 | 4.29% | 19,452 |
| Nov 24, 2025 | 6.26 | 6.53 | 6.26 | 6.53 | 6.53 | 3.82% | 6,850 |
| Nov 21, 2025 | 5.91 | 6.29 | 5.90 | 6.29 | 6.29 | 1.21% | 23,384 |
| Nov 20, 2025 | 6.65 | 6.73 | 6.13 | 6.21 | 6.21 | -6.69% | 7,710 |
| Nov 19, 2025 | 6.71 | 6.82 | 6.57 | 6.66 | 6.66 | 3.82% | 14,125 |
| Nov 18, 2025 | 6.33 | 6.42 | 6.33 | 6.41 | 6.41 | -2.29% | 7,100 |
| Nov 17, 2025 | 6.69 | 6.76 | 6.56 | 6.56 | 6.56 | -2.45% | 7,105 |
| Nov 14, 2025 | 6.79 | 6.88 | 6.29 | 6.73 | 6.73 | -2.04% | 35,020 |
| Nov 13, 2025 | 7.21 | 7.30 | 6.79 | 6.87 | 6.87 | -4.32% | 20,380 |
| Nov 12, 2025 | 6.77 | 7.22 | 6.77 | 7.18 | 7.18 | 7.17% | 26,871 |
| Nov 11, 2025 | 6.90 | 7.04 | 6.62 | 6.70 | 6.70 | -3.60% | 20,060 |
| Nov 10, 2025 | 6.44 | 7.00 | 6.44 | 6.95 | 6.95 | 12.29% | 31,149 |
| Nov 7, 2025 | 6.40 | 6.50 | 5.63 | 6.19 | 6.19 | -2.06% | 30,178 |
| Nov 6, 2025 | 6.35 | 6.48 | 6.32 | 6.32 | 6.32 | -0.08% | 3,680 |
| Nov 5, 2025 | 6.72 | 6.72 | 6.28 | 6.32 | 6.32 | -2.99% | 18,183 |
| Nov 4, 2025 | 6.95 | 6.95 | 6.52 | 6.52 | 6.52 | -7.52% | 11,882 |
| Nov 3, 2025 | 7.16 | 7.30 | 7.00 | 7.05 | 7.05 | 0.64% | 3,860 |
| Oct 31, 2025 | 7.30 | 7.30 | 7.00 | 7.00 | 7.00 | -2.57% | 995 |
| Oct 30, 2025 | 7.02 | 7.25 | 6.95 | 7.19 | 7.19 | 2.64% | 31,014 |
| Oct 29, 2025 | 7.13 | 7.41 | 6.88 | 7.00 | 7.00 | 0.36% | 18,665 |
| Oct 28, 2025 | 6.63 | 6.98 | 6.35 | 6.98 | 6.98 | 4.34% | 54,186 |
| Oct 27, 2025 | 6.88 | 6.88 | 6.38 | 6.69 | 6.69 | -4.29% | 35,310 |
| Oct 24, 2025 | 6.86 | 6.99 | 6.71 | 6.99 | 6.99 | 0.87% | 7,710 |
| Oct 23, 2025 | 6.97 | 7.17 | 6.93 | 6.93 | 6.93 | 0.44% | 13,560 |
| Oct 22, 2025 | 6.97 | 6.98 | 6.49 | 6.90 | 6.90 | -1.92% | 46,093 |
| Oct 21, 2025 | 7.75 | 7.87 | 6.92 | 7.03 | 7.03 | -12.18% | 130,562 |
| Oct 20, 2025 | 7.92 | 8.11 | 7.73 | 8.01 | 8.01 | 2.76% | 25,364 |
| Oct 17, 2025 | 8.68 | 8.69 | 7.60 | 7.79 | 7.79 | -9.42% | 53,326 |
| Oct 16, 2025 | 8.07 | 8.85 | 8.07 | 8.60 | 8.60 | 6.17% | 39,790 |
| Oct 15, 2025 | 7.69 | 8.10 | 7.59 | 8.10 | 8.10 | 5.19% | 46,187 |
| Oct 14, 2025 | 7.32 | 7.70 | 7.07 | 7.70 | 7.70 | 4.83% | 47,743 |
| Oct 13, 2025 | 6.99 | 7.38 | 6.88 | 7.35 | 7.35 | 11.88% | 63,607 |