Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 6.57
+0.06 (0.89%)
Last updated: Jul 20, 2026, 2:46 PM CET
FRA:EJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | - | 0.09% | - |
| Jul 17, 2026 | 6.60 | 6.60 | 6.31 | 6.51 | 6.51 | -0.31% | 5,829 |
| Jul 16, 2026 | 6.86 | 6.86 | 6.53 | 6.53 | 6.53 | -6.71% | 500 |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.44% | - |
| Jul 14, 2026 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 1.92% | 1,400 |
| Jul 13, 2026 | 6.90 | 6.97 | 6.90 | 6.97 | 6.97 | -3.19% | 1,206 |
| Jul 10, 2026 | 7.16 | 7.20 | 7.14 | 7.20 | 7.20 | 1.29% | 954 |
| Jul 9, 2026 | 6.77 | 7.11 | 6.77 | 7.11 | 7.11 | 6.09% | 1,135 |
| Jul 8, 2026 | 7.01 | 7.01 | 6.70 | 6.70 | 6.70 | -8.47% | 1,700 |
| Jul 7, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | -1.72% | 110 |
| Jul 6, 2026 | 7.62 | 7.63 | 7.45 | 7.45 | 7.45 | -3.37% | 1,212 |
| Jul 3, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.72% | - |
| Jul 2, 2026 | 7.31 | 7.82 | 7.31 | 7.50 | 7.50 | 5.01% | 1,750 |
| Jul 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.05% | - |
| Jun 30, 2026 | 7.07 | 7.33 | 7.07 | 7.07 | 7.07 | 0.37% | 3,200 |
| Jun 29, 2026 | 7.27 | 7.27 | 7.05 | 7.05 | 7.05 | -5.07% | 150 |
| Jun 26, 2026 | 6.88 | 7.45 | 6.88 | 7.42 | 7.42 | 8.73% | 5,800 |
| Jun 25, 2026 | 6.88 | 6.88 | 6.80 | 6.83 | 6.83 | 2.34% | 1,392 |
| Jun 24, 2026 | 7.00 | 7.00 | 6.67 | 6.67 | 6.67 | -5.68% | 8,250 |
| Jun 23, 2026 | 7.25 | 7.25 | 7.06 | 7.07 | 7.07 | -6.63% | 15,675 |
| Jun 22, 2026 | 7.51 | 7.57 | 7.51 | 7.57 | 7.57 | 3.05% | 900 |
| Jun 19, 2026 | 7.09 | 7.35 | 7.09 | 7.35 | 7.35 | -3.42% | 6,029 |
| Jun 18, 2026 | 7.98 | 8.05 | 7.61 | 7.61 | 7.61 | -6.74% | 2,030 |
| Jun 17, 2026 | 8.04 | 8.16 | 8.04 | 8.16 | 8.16 | 2.49% | 1,250 |
| Jun 16, 2026 | 7.75 | 7.96 | 7.75 | 7.96 | 7.96 | 0.99% | 835 |
| Jun 15, 2026 | 7.67 | 7.88 | 7.65 | 7.88 | 7.88 | 4.98% | 5,170 |
| Jun 12, 2026 | 7.00 | 7.51 | 7.00 | 7.51 | 7.51 | 13.55% | 7,584 |
| Jun 11, 2026 | 6.54 | 6.62 | 6.42 | 6.61 | 6.61 | 0.36% | 6,020 |
| Jun 10, 2026 | 6.67 | 6.67 | 6.49 | 6.59 | 6.59 | -3.57% | 9,760 |
| Jun 9, 2026 | 7.18 | 7.18 | 6.83 | 6.83 | 6.83 | -0.99% | 5,770 |
| Jun 8, 2026 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | -0.98% | 13,261 |
| Jun 5, 2026 | 7.84 | 7.85 | 6.97 | 6.97 | 6.97 | -12.70% | 10,749 |
| Jun 4, 2026 | 7.99 | 8.03 | 7.98 | 7.98 | 7.98 | -1.77% | 500 |
| Jun 3, 2026 | 8.31 | 8.37 | 8.10 | 8.13 | 8.13 | -3.28% | 6,310 |
| Jun 2, 2026 | 8.23 | 8.44 | 8.23 | 8.40 | 8.40 | 2.64% | 1,041 |
| Jun 1, 2026 | 8.55 | 8.55 | 8.19 | 8.19 | 8.19 | -3.33% | 3,800 |
| May 29, 2026 | 8.33 | 8.47 | 8.20 | 8.47 | 8.47 | 1.53% | 3,600 |
| May 28, 2026 | 7.72 | 8.34 | 7.72 | 8.34 | 8.34 | 3.47% | 1,300 |
| May 27, 2026 | 8.18 | 8.18 | 8.00 | 8.06 | 8.06 | 0.27% | 1,550 |
| May 26, 2026 | 8.09 | 8.18 | 8.04 | 8.04 | 8.04 | -0.81% | 4,620 |
| May 25, 2026 | 8.11 | 8.15 | 8.09 | 8.11 | 8.11 | 2.66% | 3,012 |
| May 22, 2026 | 8.02 | 8.16 | 7.90 | 7.90 | 7.90 | -3.50% | 3,181 |
| May 21, 2026 | 7.95 | 8.18 | 7.85 | 8.18 | 8.18 | 6.20% | 1,524 |
| May 20, 2026 | 7.70 | 8.00 | 7.70 | 7.70 | 7.70 | -1.13% | 2,730 |
| May 19, 2026 | 8.08 | 8.17 | 7.76 | 7.79 | 7.79 | -5.34% | 4,256 |
| May 18, 2026 | 8.30 | 8.55 | 8.23 | 8.23 | 8.23 | -2.76% | 8,325 |
| May 15, 2026 | 8.95 | 8.95 | 8.40 | 8.47 | 8.47 | -7.80% | 6,207 |
| May 14, 2026 | 9.51 | 9.51 | 9.18 | 9.18 | 9.18 | -6.33% | 1,340 |
| May 13, 2026 | 9.80 | 9.86 | 9.80 | 9.80 | 9.80 | 2.10% | 633 |
| May 12, 2026 | 9.49 | 9.60 | 9.04 | 9.60 | 9.60 | 0.46% | 6,500 |