Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 10.90
+0.78 (7.71%)
At close: Feb 20, 2026
Endeavour Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.38 | 10.90 | 10.36 | 10.90 | 10.90 | 7.71% | 13,803 |
| Feb 19, 2026 | 9.91 | 10.23 | 9.81 | 10.12 | 10.12 | 2.38% | 7,100 |
| Feb 18, 2026 | 9.63 | 9.94 | 9.63 | 9.89 | 9.89 | 5.33% | 10,100 |
| Feb 17, 2026 | 9.50 | 9.55 | 9.01 | 9.39 | 9.39 | -3.30% | 6,937 |
| Feb 16, 2026 | 9.86 | 9.89 | 9.59 | 9.71 | 9.71 | -0.97% | 8,000 |
| Feb 13, 2026 | 9.40 | 9.86 | 9.36 | 9.80 | 9.80 | 5.26% | 28,926 |
| Feb 12, 2026 | 10.29 | 10.34 | 9.31 | 9.31 | 9.31 | -8.19% | 14,109 |
| Feb 11, 2026 | 10.44 | 10.72 | 10.13 | 10.14 | 10.14 | -0.78% | 25,879 |
| Feb 10, 2026 | 10.19 | 10.25 | 10.00 | 10.22 | 10.22 | 0.20% | 17,645 |
| Feb 9, 2026 | 9.94 | 10.20 | 9.83 | 10.20 | 10.20 | 6.58% | 14,231 |
| Feb 6, 2026 | 8.67 | 9.57 | 8.53 | 9.57 | 9.57 | 7.41% | 22,625 |
| Feb 5, 2026 | 9.51 | 9.62 | 8.91 | 8.91 | 8.91 | -11.17% | 19,591 |
| Feb 4, 2026 | 10.02 | 10.37 | 9.46 | 10.03 | 10.03 | 4.97% | 43,337 |
| Feb 3, 2026 | 9.80 | 10.07 | 9.45 | 9.56 | 9.56 | 5.35% | 29,635 |
| Feb 2, 2026 | 8.31 | 9.39 | 8.31 | 9.07 | 9.07 | -2.05% | 107,772 |
| Jan 30, 2026 | 10.02 | 10.23 | 8.97 | 9.26 | 9.26 | -16.43% | 102,965 |
| Jan 29, 2026 | 11.78 | 11.90 | 10.65 | 11.08 | 11.08 | -3.99% | 25,959 |
| Jan 28, 2026 | 11.89 | 11.92 | 11.30 | 11.54 | 11.54 | 0.52% | 21,987 |
| Jan 27, 2026 | 11.69 | 12.24 | 11.00 | 11.48 | 11.48 | -2.79% | 44,368 |
| Jan 26, 2026 | 12.52 | 12.69 | 11.79 | 11.81 | 11.81 | -0.84% | 117,335 |
| Jan 23, 2026 | 11.86 | 12.07 | 11.63 | 11.91 | 11.91 | 3.03% | 28,809 |
| Jan 22, 2026 | 10.53 | 11.58 | 10.45 | 11.56 | 11.56 | 8.14% | 38,721 |
| Jan 21, 2026 | 10.64 | 10.94 | 10.45 | 10.69 | 10.69 | 1.62% | 15,407 |
| Jan 20, 2026 | 10.42 | 10.59 | 10.08 | 10.52 | 10.52 | 3.24% | 28,028 |
| Jan 19, 2026 | 10.24 | 10.61 | 10.14 | 10.19 | 10.19 | 2.10% | 19,984 |
| Jan 16, 2026 | 9.96 | 10.00 | 9.15 | 9.98 | 9.98 | -0.20% | 17,169 |
| Jan 15, 2026 | 9.36 | 10.00 | 9.36 | 10.00 | 10.00 | 2.88% | 13,390 |
| Jan 14, 2026 | 9.81 | 9.98 | 9.50 | 9.72 | 9.72 | -0.26% | 38,255 |
| Jan 13, 2026 | 9.57 | 10.04 | 9.52 | 9.75 | 9.75 | 1.78% | 33,788 |
| Jan 12, 2026 | 9.38 | 9.77 | 9.38 | 9.58 | 9.58 | 5.98% | 43,639 |
| Jan 9, 2026 | 8.40 | 9.30 | 8.39 | 9.04 | 9.04 | 9.18% | 50,577 |
| Jan 8, 2026 | 8.37 | 8.48 | 8.28 | 8.28 | 8.28 | -3.55% | 2,655 |
| Jan 7, 2026 | 8.72 | 8.92 | 8.07 | 8.58 | 8.58 | -4.88% | 27,367 |
| Jan 6, 2026 | 8.56 | 9.02 | 8.51 | 9.02 | 9.02 | 6.37% | 12,739 |
| Jan 5, 2026 | 8.00 | 8.87 | 7.86 | 8.48 | 8.48 | 11.58% | 56,217 |
| Jan 2, 2026 | 8.39 | 8.44 | 7.44 | 7.60 | 7.60 | -9.15% | 23,915 |
| Dec 30, 2025 | 8.33 | 8.43 | 8.27 | 8.37 | 8.37 | 2.89% | 10,450 |
| Dec 29, 2025 | 8.59 | 8.59 | 8.00 | 8.13 | 8.13 | -3.39% | 59,751 |
| Dec 23, 2025 | 8.51 | 8.58 | 8.12 | 8.42 | 8.42 | -0.12% | 23,152 |
| Dec 22, 2025 | 8.58 | 8.70 | 8.32 | 8.43 | 8.43 | -0.47% | 31,065 |
| 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 |