Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 6.78
-0.02 (-0.35%)
Last updated: Oct 23, 2026, 6:01 PM CEST
FRA:EJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.72 | 6.81 | 6.72 | 6.78 | 6.78 | -0.35% | 5,430 |
| Oct 22, 2026 | 7.14 | 7.14 | 6.80 | 6.80 | 6.80 | -7.36% | 6,049 |
| Oct 21, 2026 | 7.25 | 7.36 | 7.25 | 7.34 | 7.34 | -0.81% | 2,000 |
| Oct 20, 2026 | 7.30 | 7.53 | 7.22 | 7.40 | 7.40 | 0.22% | 4,920 |
| Oct 19, 2026 | 7.38 | 7.38 | 7.35 | 7.38 | 7.38 | 0.44% | 5,778 |
| Oct 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.22% | - |
| Oct 15, 2026 | 7.00 | 7.20 | 7.00 | 7.19 | 7.19 | 2.95% | 460 |
| Oct 14, 2026 | 7.32 | 7.32 | 6.97 | 6.99 | 6.99 | -8.63% | 13,316 |
| Oct 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.83% | - |
| Oct 12, 2026 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | -1.73% | 2,230 |
| Oct 9, 2026 | 7.74 | 7.85 | 7.74 | 7.85 | 7.85 | 6.17% | 80 |
| Oct 8, 2026 | 7.41 | 7.48 | 7.36 | 7.39 | 7.39 | -1.47% | 565 |
| Oct 7, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.82% | 500 |
| Oct 6, 2026 | 7.57 | 7.60 | 7.56 | 7.56 | 7.56 | -0.81% | 1,148 |
| Oct 5, 2026 | 7.69 | 7.71 | 7.62 | 7.62 | 7.62 | 0.24% | 3,700 |
| Oct 2, 2026 | 7.59 | 7.68 | 7.59 | 7.61 | 7.61 | 1.52% | 2,250 |
| Oct 1, 2026 | 7.70 | 7.71 | 7.49 | 7.49 | 7.49 | -1.21% | 1,400 |
| Sep 30, 2026 | 7.71 | 7.76 | 7.58 | 7.58 | 7.58 | -1.56% | 4,701 |
| Sep 29, 2026 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | -1.23% | 1,000 |
| Sep 28, 2026 | 7.83 | 7.90 | 7.76 | 7.80 | 7.80 | -5.57% | 3,952 |
| Sep 25, 2026 | 8.12 | 8.26 | 8.08 | 8.26 | 8.26 | 3.12% | 1,294 |
| Sep 24, 2026 | 8.10 | 8.20 | 8.01 | 8.01 | 8.01 | -1.06% | 7,223 |
| Sep 23, 2026 | 9.05 | 9.05 | 8.05 | 8.10 | 8.10 | -7.18% | 5,612 |
| Sep 22, 2026 | 8.74 | 8.74 | 8.72 | 8.72 | 8.72 | -0.89% | 1,000 |
| Sep 21, 2026 | 8.81 | 8.81 | 8.80 | 8.80 | 8.80 | -2.98% | 850 |
| Sep 18, 2026 | 8.91 | 9.07 | 8.91 | 9.07 | 9.07 | 4.54% | 450 |
| Sep 17, 2026 | 8.40 | 8.69 | 8.40 | 8.68 | 8.68 | 1.45% | 4,917 |
| Sep 16, 2026 | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | 4.11% | 1,500 |
| Sep 15, 2026 | 8.43 | 8.43 | 8.20 | 8.21 | 8.21 | -3.09% | 4,600 |
| Sep 14, 2026 | 8.68 | 8.68 | 8.41 | 8.48 | 8.48 | -3.90% | 2,493 |
| Sep 11, 2026 | 9.07 | 9.30 | 8.82 | 8.82 | 8.82 | -3.75% | 8,705 |
| Sep 10, 2026 | 9.60 | 9.60 | 9.16 | 9.16 | 9.16 | -3.48% | 3,688 |
| Sep 9, 2026 | 9.65 | 9.78 | 9.49 | 9.49 | 9.49 | -2.39% | 3,650 |
| Sep 8, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.91% | 40 |
| Sep 7, 2026 | 9.43 | 9.64 | 9.43 | 9.64 | 9.64 | -0.90% | 587 |
| Sep 4, 2026 | 9.72 | 9.79 | 9.72 | 9.73 | 9.73 | -0.47% | 1,101 |
| Sep 3, 2026 | 9.69 | 10.01 | 9.69 | 9.77 | 9.77 | 4.00% | 6,960 |
| Sep 2, 2026 | 8.85 | 9.40 | 8.85 | 9.40 | 9.40 | 5.27% | 2,850 |
| Sep 1, 2026 | 9.23 | 9.23 | 8.93 | 8.93 | 8.93 | -2.58% | 5,900 |
| Aug 31, 2026 | 9.33 | 9.37 | 9.10 | 9.16 | 9.16 | -1.14% | 6,318 |
| Aug 28, 2026 | 9.50 | 9.83 | 9.27 | 9.27 | 9.27 | -4.49% | 13,609 |
| Aug 27, 2026 | 9.42 | 9.70 | 9.23 | 9.70 | 9.70 | 4.86% | 9,413 |
| Aug 26, 2026 | 9.48 | 9.48 | 9.24 | 9.25 | 9.25 | -2.59% | 9,075 |
| Aug 25, 2026 | 9.20 | 9.50 | 9.13 | 9.50 | 9.50 | 3.26% | 4,035 |
| Aug 24, 2026 | 9.20 | 9.37 | 9.16 | 9.20 | 9.20 | -0.11% | 11,681 |
| Aug 21, 2026 | 9.44 | 9.76 | 9.21 | 9.21 | 9.21 | -5.94% | 14,315 |
| Aug 20, 2026 | 9.40 | 9.79 | 9.11 | 9.79 | 9.79 | 6.64% | 10,802 |
| Aug 19, 2026 | 8.21 | 9.40 | 8.21 | 9.18 | 9.18 | 6.89% | 6,587 |
| Aug 18, 2026 | 8.61 | 8.68 | 8.58 | 8.59 | 8.59 | -2.01% | 4,250 |
| Aug 17, 2026 | 9.15 | 9.19 | 8.58 | 8.77 | 8.77 | -5.54% | 6,201 |