Endeavour Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	2.68	2.68	2.68	2.68	2.68	3.08%	750
Jan 14, 2026	2.60	2.60	2.60	2.60	2.60	7.88%	500
Dec 19, 2025	2.41	2.41	2.41	2.41	2.41	-3.60%	306
Dec 3, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	700
Dec 2, 2025	2.55	2.55	2.55	2.55	2.55	7.37%	800
Nov 19, 2025	2.38	2.38	2.38	2.38	2.38	3.04%	200
Oct 23, 2025	2.30	2.31	2.30	2.31	2.31	15.25%	14,151
Oct 22, 2025	2.09	2.09	2.00	2.00	2.00	-6.98%	1,000
Oct 17, 2025	2.15	2.15	2.15	2.15	2.15	-6.52%	1,900
Oct 14, 2025	2.30	2.30	2.30	2.30	2.30	-14.18%	100
Sep 2, 2025	2.68	2.68	2.68	2.68	2.68	-6.94%	250
Aug 25, 2025	2.88	2.88	2.88	2.88	2.88	12.50%	1,700
Aug 15, 2025	2.56	2.56	2.56	2.56	2.56	0.39%	200
Aug 13, 2025	2.70	2.74	2.55	2.55	2.55	-0.58%	3,698
Aug 12, 2025	2.57	2.57	2.57	2.57	2.57	-3.21%	448
Aug 11, 2025	2.65	2.65	2.65	2.65	2.65	-2.21%	450