Endeavour Silver Corp. (FRA:EJD)
Germany · Delayed Price · Currency is EUR 8.68
+0.12 (1.45%)
Last updated: Sep 17, 2026, 3:46 PM CET
FRA:EJD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.87 | 9.28 | 8.87 | 9.28 | 9.28 | 4.98% | 640 |
| Aug 13, 2026 | 9.04 | 9.04 | 8.84 | 8.84 | 8.84 | -4.74% | 7,450 |
| Aug 12, 2026 | 9.22 | 9.51 | 9.22 | 9.28 | 9.28 | 2.93% | 12,485 |
| Aug 11, 2026 | 8.72 | 9.02 | 8.68 | 9.02 | 9.02 | 1.30% | 17,212 |
| Aug 10, 2026 | 8.29 | 8.90 | 8.29 | 8.90 | 8.90 | 9.44% | 7,000 |
| Aug 7, 2026 | 7.66 | 8.23 | 7.66 | 8.13 | 8.13 | 4.66% | 5,550 |
| Aug 6, 2026 | 7.79 | 7.79 | 7.68 | 7.77 | 7.77 | -0.61% | 7,228 |
| Aug 5, 2026 | 7.45 | 7.82 | 7.45 | 7.82 | 7.82 | 9.80% | 8,130 |
| Aug 4, 2026 | 6.72 | 7.12 | 6.72 | 7.12 | 7.12 | 9.17% | 4,370 |
| Aug 3, 2026 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | -2.60% | 750 |
| Jul 31, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 200 |
| Jul 30, 2026 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 0.70% | 1,206 |
| Jul 29, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | -2.65% | 250 |
| Jul 28, 2026 | 6.81 | 6.95 | 6.64 | 6.78 | 6.78 | -2.05% | 6,950 |
| Jul 27, 2026 | 7.06 | 7.06 | 6.92 | 6.92 | 6.92 | 0.73% | 2,281 |
| Jul 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.41% | - |
| Jul 23, 2026 | 7.23 | 7.25 | 6.97 | 6.97 | 6.97 | -5.40% | 5,515 |
| Jul 22, 2026 | 7.27 | 7.37 | 7.27 | 7.37 | 7.37 | 3.48% | 3,350 |
| Jul 21, 2026 | 6.74 | 7.12 | 6.74 | 7.12 | 7.12 | 8.37% | 3,500 |
| Jul 20, 2026 | 6.52 | 6.57 | 6.52 | 6.57 | 6.57 | 0.89% | 55 |
| 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 |