Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 7.93
-0.32 (-3.93%)
Last updated: Apr 24, 2026, 8:55 AM CET
FRA:EJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | - | 0.39% | - |
| Apr 22, 2026 | 7.90 | 8.35 | 7.90 | 8.17 | 8.17 | 1.32% | 695 |
| Apr 21, 2026 | 8.44 | 8.52 | 8.06 | 8.06 | 8.06 | -4.43% | 9,940 |
| Apr 20, 2026 | 8.41 | 8.43 | 8.41 | 8.43 | 8.43 | -3.06% | 6,550 |
| Apr 17, 2026 | 8.24 | 8.99 | 8.24 | 8.70 | 8.70 | 3.35% | 6,650 |
| Apr 16, 2026 | 8.42 | 8.54 | 8.41 | 8.42 | 8.42 | 0.24% | 2,794 |
| Apr 15, 2026 | 8.46 | 8.49 | 8.32 | 8.40 | 8.40 | -1.73% | 6,919 |
| Apr 14, 2026 | 8.26 | 8.55 | 8.26 | 8.55 | 8.55 | 5.51% | 5,325 |
| Apr 13, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | -0.49% | 826 |
| Apr 10, 2026 | 8.17 | 8.25 | 8.14 | 8.14 | 8.14 | -1.38% | 5,318 |
| Apr 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.89% | - |
| Apr 8, 2026 | 8.88 | 8.95 | 8.50 | 8.50 | 8.50 | 4.81% | 9,800 |
| Apr 7, 2026 | 8.34 | 8.34 | 8.10 | 8.11 | 8.11 | -2.58% | 8,500 |
| Apr 2, 2026 | 7.68 | 8.33 | 7.68 | 8.33 | 8.33 | -1.94% | 6,075 |
| Apr 1, 2026 | 8.11 | 8.49 | 8.10 | 8.49 | 8.49 | 6.66% | 2,692 |
| Mar 31, 2026 | 7.82 | 8.00 | 7.79 | 7.96 | 7.96 | 2.58% | 3,330 |
| Mar 30, 2026 | 7.84 | 7.91 | 7.74 | 7.76 | 7.76 | 1.77% | 3,765 |
| Mar 27, 2026 | 7.79 | 7.85 | 7.41 | 7.63 | 7.63 | 2.35% | 7,965 |
| Mar 26, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -8.87% | 750 |
| Mar 25, 2026 | 8.23 | 8.49 | 8.18 | 8.18 | 8.18 | 3.94% | 5,050 |
| Mar 24, 2026 | 7.27 | 7.87 | 7.27 | 7.87 | 7.87 | 3.62% | 2,253 |
| Mar 23, 2026 | 6.34 | 7.70 | 6.34 | 7.59 | 7.59 | 6.90% | 19,136 |
| Mar 20, 2026 | 7.57 | 7.83 | 7.10 | 7.10 | 7.10 | -3.40% | 5,980 |
| Mar 19, 2026 | 8.06 | 8.06 | 7.18 | 7.35 | 7.35 | -10.91% | 52,651 |
| Mar 18, 2026 | 8.87 | 8.97 | 8.25 | 8.25 | 8.25 | -6.88% | 18,631 |
| Mar 17, 2026 | 8.92 | 9.22 | 8.75 | 8.86 | 8.86 | -0.28% | 13,541 |
| Mar 16, 2026 | 8.76 | 9.13 | 8.25 | 8.89 | 8.89 | 0.11% | 35,753 |
| Mar 13, 2026 | 9.31 | 9.44 | 8.80 | 8.88 | 8.88 | -5.59% | 4,811 |
| Mar 12, 2026 | 9.52 | 9.67 | 9.40 | 9.40 | 9.40 | -1.62% | 2,995 |
| Mar 11, 2026 | 9.96 | 9.96 | 9.46 | 9.56 | 9.56 | -5.49% | 9,974 |
| Mar 10, 2026 | 9.81 | 10.21 | 9.81 | 10.11 | 10.11 | 4.77% | 7,744 |
| Mar 9, 2026 | 9.45 | 9.65 | 9.00 | 9.65 | 9.65 | 0.89% | 9,339 |
| Mar 6, 2026 | 9.98 | 9.98 | 9.57 | 9.57 | 9.57 | -3.38% | 3,450 |
| Mar 5, 2026 | 10.20 | 10.77 | 9.72 | 9.90 | 9.90 | -7.56% | 30,321 |
| Mar 4, 2026 | 10.54 | 10.71 | 10.54 | 10.71 | 10.71 | 3.08% | 11,390 |
| Mar 3, 2026 | 10.89 | 10.93 | 9.88 | 10.39 | 10.39 | -6.82% | 30,125 |
| Mar 2, 2026 | 12.06 | 12.18 | 10.81 | 11.15 | 11.15 | -3.04% | 30,018 |
| Feb 27, 2026 | 11.93 | 11.94 | 11.35 | 11.50 | 11.50 | -0.86% | 8,932 |
| Feb 26, 2026 | 11.18 | 11.60 | 11.13 | 11.60 | 11.60 | 3.29% | 5,336 |
| Feb 25, 2026 | 11.40 | 11.60 | 11.23 | 11.23 | 11.23 | -0.71% | 12,507 |
| Feb 24, 2026 | 10.86 | 11.31 | 10.70 | 11.31 | 11.31 | 1.89% | 5,976 |
| Feb 23, 2026 | 11.02 | 11.17 | 10.80 | 11.10 | 11.10 | 1.83% | 27,682 |
| 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 |