Endor AG (HAM:E2N)
Germany · Delayed Price · Currency is EUR 0.0180
-0.0020 (-10.00%)
At close: Mar 19, 2026
Endor AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 3,225 |
| Mar 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 69.49% | 25,000 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -59.31% | 1,600 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | - |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | - |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13,000 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.00% | 12,500 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 72.41% | 288 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.69% | - |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.67% | 3,040 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 10,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 910 |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 390 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.67% | 19,000 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | - |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 11, 2026 | 0.03 | 0.04 | 0.01 | 0.04 | 0.04 | 40.00% | 4,000 |
| Feb 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -37.50% | 15,300 |
| Feb 9, 2026 | 0.01 | 0.04 | 0.01 | 0.04 | 0.04 | 2.56% | 62,330 |
| Feb 6, 2026 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 95.00% | 13,200 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,714 |
| Feb 4, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -50.00% | 8,800 |
| Feb 3, 2026 | 0.02 | 0.06 | 0.02 | 0.04 | 0.04 | 2.00% | 172,896 |
| Feb 2, 2026 | 0.02 | 0.08 | 0.00 | 0.00 | 0.00 | -91.11% | 365,630 |
| Jan 30, 2026 | 0.01 | 0.05 | 0.01 | 0.02 | 0.02 | 157.14% | 446,962 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 157,286 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 36,664 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 50,000 |
| Jan 22, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 33.33% | 80,000 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | - |
| Jan 20, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -44.83% | 16 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 60,000 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | - |
| Jan 15, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 22,650 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 13, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 250.00% | 3,800 |
| Jan 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | - |
| Jan 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,202 |