Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 8.13
-0.28 (-3.28%)
Last updated: Jun 3, 2026, 5:04 PM CET
FRA:EJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.31 | 8.37 | 8.10 | 8.13 | - | -3.28% | - |
| 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 |
| May 11, 2026 | 8.47 | 9.56 | 8.47 | 9.56 | 9.56 | 13.25% | 5,039 |
| May 8, 2026 | 8.85 | 8.95 | 8.35 | 8.44 | 8.44 | -6.24% | 36,058 |
| May 7, 2026 | 8.11 | 9.56 | 8.11 | 9.00 | 9.00 | 16.46% | 42,987 |
| May 6, 2026 | 7.65 | 7.86 | 7.65 | 7.73 | 7.73 | 4.89% | 7,283 |
| May 5, 2026 | 7.81 | 7.91 | 7.35 | 7.37 | 7.37 | -5.05% | 12,228 |
| May 4, 2026 | 7.89 | 7.89 | 7.76 | 7.76 | 7.76 | 0.41% | 1,311 |
| Apr 30, 2026 | 7.68 | 7.89 | 7.68 | 7.73 | 7.73 | 0.60% | 145 |
| Apr 29, 2026 | 7.90 | 7.92 | 7.64 | 7.68 | 7.68 | -2.02% | 12,354 |
| Apr 28, 2026 | 8.11 | 8.12 | 7.81 | 7.84 | 7.84 | -5.72% | 4,630 |
| Apr 27, 2026 | 8.18 | 8.32 | 8.18 | 8.32 | 8.32 | 3.38% | 1,210 |
| Apr 24, 2026 | 7.93 | 8.18 | 7.93 | 8.04 | 8.04 | -2.52% | 2,260 |
| Apr 23, 2026 | 8.20 | 8.25 | 8.17 | 8.25 | 8.25 | 1.05% | 12,000 |
| 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 |