ENDO Lighting Corporation (FRA:II8)
Germany · Delayed Price · Currency is EUR 13.80
-0.10 (-0.72%)
Apr 24, 2026, 8:03 AM CET
FRA:II8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Apr 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Apr 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Apr 17, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | - |
| Apr 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Apr 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Apr 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Apr 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Apr 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Mar 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Mar 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.86 | 0.71% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.76 | -1.41% | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | 2.90% | - |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.57 | 1.47% | - |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.37 | -4.23% | - |
| Mar 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | -0.70% | - |
| Mar 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.06 | -4.67% | - |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | 1.35% | - |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.55 | - | - |
| Mar 16, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.55 | -0.67% | 131 |
| Mar 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | -0.67% | - |
| Mar 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -2.60% | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | 1.32% | - |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | 3.40% | - |
| Mar 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | -5.16% | - |
| Mar 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | -0.64% | - |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | 4.00% | - |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -7.41% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.93 | 2.53% | - |
| Mar 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.53 | -4.24% | 120 |
| Feb 27, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.22 | 7.84% | 124 |
| Feb 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - | - |
| Feb 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | - | - |
| Feb 24, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | 2.00% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -0.66% | - |
| Feb 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.84 | -1.31% | - |
| Feb 19, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.04 | 0.66% | 127 |
| Feb 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.94 | 0.66% | - |
| Feb 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.84 | 0.67% | - |
| Feb 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | - | - |
| Feb 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -2.60% | - |
| Feb 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | -0.65% | - |
| Feb 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 1.31% | - |