Endurance Motive SA END
BME · Spain · Electronic Technology
€3.20-0.02 (-0.62%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3.22 | -2.72% | €3.21 | €3.29 | €3.21 | 5.08K |
| 2026-09-29 | €3.31 | +1.22% | €3.25 | €3.31 | €3.17 | 16.51K |
| 2026-09-28 | €3.27 | -1.51% | €3.34 | €3.34 | €3.17 | 7.78K |
| 2026-09-25 | €3.32 | +0.61% | €3.34 | €3.34 | €3.23 | 3.72K |
| 2026-09-24 | €3.30 | +0.61% | €3.24 | €3.35 | €3.23 | 1.26K |
| 2026-09-23 | €3.28 | -3.24% | €3.28 | €3.38 | €3.28 | 3.90K |
| 2026-09-22 | €3.39 | +2.42% | €3.27 | €3.39 | €3.27 | 718 |
| 2026-09-21 | €3.31 | -2.93% | €3.41 | €3.41 | €3.29 | 3.52K |
| 2026-09-18 | €3.41 | +2.40% | €3.33 | €3.41 | €3.31 | 1.80K |
| 2026-09-17 | €3.33 | -0.30% | €3.35 | €3.41 | €3.33 | 3.48K |
| 2026-09-16 | €3.34 | +1.52% | €3.40 | €3.41 | €3.31 | 15.48K |
| 2026-09-15 | €3.29 | +0.61% | €3.36 | €3.44 | €3.29 | 2.74K |
| 2026-09-14 | €3.27 | -2.10% | €3.43 | €3.43 | €3.26 | 1.42K |
| 2026-09-11 | €3.34 | -3.19% | €3.52 | €3.52 | €3.34 | 8.80K |
| 2026-09-10 | €3.45 | +0.88% | €3.59 | €3.60 | €3.44 | 48.92K |
| 2026-09-09 | €3.42 | 0.00% | €3.49 | €3.49 | €3.33 | 8.32K |
| 2026-09-08 | €3.42 | +0.88% | €3.32 | €3.54 | €3.31 | 17.08K |
| 2026-09-07 | €3.39 | -1.74% | €3.48 | €3.53 | €3.28 | 14.11K |
| 2026-09-04 | €3.45 | +2.07% | €3.38 | €3.48 | €3.31 | 9.15K |
| 2026-09-03 | €3.38 | +1.81% | €3.32 | €3.38 | €3.24 | 6.23K |
| 2026-09-02 | €3.32 | +1.53% | €3.22 | €3.41 | €3.15 | 42.85K |
| 2026-09-01 | €3.27 | -1.80% | €3.37 | €3.38 | €3.22 | 12.29K |
| 2026-08-31 | €3.33 | +2.46% | €3.31 | €3.34 | €3.22 | 10.86K |
| 2026-08-28 | €3.25 | 0.00% | €3.25 | €3.28 | €3.25 | 3.98K |
| 2026-08-27 | €3.25 | 0.00% | €3.31 | €3.31 | €3.25 | 582 |
| 2026-08-26 | €3.25 | +1.25% | €3.23 | €3.28 | €3.23 | 3.82K |
| 2026-08-25 | €3.21 | -3.60% | €3.30 | €3.30 | €3.21 | 11.99K |
| 2026-08-24 | €3.33 | +0.60% | €3.31 | €3.34 | €3.23 | 646 |
| 2026-08-21 | €3.31 | -2.65% | €3.47 | €3.47 | €3.15 | 43.79K |
| 2026-08-20 | €3.40 | -1.73% | €3.49 | €3.55 | €3.40 | 25.02K |
| 2026-08-19 | €3.46 | -1.14% | €3.50 | €3.50 | €3.40 | 9.44K |
| 2026-08-18 | €3.50 | +2.94% | €3.40 | €3.50 | €3.40 | 7.92K |
| 2026-08-17 | €3.40 | -1.45% | €3.41 | €3.49 | €3.40 | 6.16K |
| 2026-08-14 | €3.45 | 0.00% | €3.45 | €3.47 | €3.40 | 7.79K |
| 2026-08-13 | €3.45 | +1.47% | €3.44 | €3.45 | €3.38 | 10.26K |
| 2026-08-12 | €3.40 | -1.45% | €3.45 | €3.45 | €3.37 | 7.27K |
| 2026-08-11 | €3.45 | +0.29% | €3.45 | €3.45 | €3.29 | 10.28K |
| 2026-08-10 | €3.44 | +0.29% | €3.37 | €3.44 | €3.29 | 9.18K |
| 2026-08-07 | €3.43 | -0.29% | €3.43 | €3.47 | €3.40 | 7.76K |
| 2026-08-06 | €3.44 | +3.30% | €3.32 | €3.44 | €3.30 | 2.28K |
| 2026-08-05 | €3.33 | -2.92% | €3.35 | €3.46 | €3.22 | 26.05K |
| 2026-08-04 | €3.43 | +2.39% | €3.44 | €3.47 | €3.31 | 6.22K |
| 2026-08-03 | €3.35 | -2.33% | €3.45 | €3.50 | €3.21 | 41.22K |
| 2026-07-31 | €3.43 | -0.58% | €3.36 | €3.54 | €3.34 | 36.09K |
| 2026-07-30 | €3.45 | 0.00% | €3.30 | €3.62 | €3.26 | 131.49K |
| 2026-07-29 | €3.45 | +7.81% | €3.21 | €3.48 | €3.21 | 21.66K |
| 2026-07-28 | €3.20 | -2.74% | €3.15 | €3.30 | €3.10 | 32.79K |
| 2026-07-27 | €3.29 | 0.00% | €3.29 | €3.34 | €3.15 | 8.74K |
| 2026-07-24 | €3.29 | +3.46% | €3.15 | €3.30 | €3.12 | 5.66K |
| 2026-07-23 | €3.18 | 0.00% | €3.18 | €3.18 | €3.18 | 410 |
| 2026-07-22 | €3.18 | +1.27% | €3.07 | €3.18 | €3.07 | 1.41K |
| 2026-07-21 | €3.14 | -1.57% | €3.06 | €3.16 | €3.06 | 4.32K |
| 2026-07-20 | €3.19 | 0.00% | €3.19 | €3.19 | €3.19 | 0 |
| 2026-07-17 | €3.19 | +2.24% | €3.12 | €3.19 | €3.06 | 3.21K |
| 2026-07-16 | €3.12 | -2.19% | €3.10 | €3.19 | €3.01 | 953 |
| 2026-07-15 | €3.19 | 0.00% | €3.19 | €3.19 | €3.19 | 0 |
| 2026-07-14 | €3.19 | +3.24% | €3.22 | €3.24 | €3.05 | 2.11K |
| 2026-07-13 | €3.09 | -1.90% | €3.23 | €3.23 | €2.92 | 13.14K |
| 2026-07-10 | €3.15 | -1.56% | €3.28 | €3.30 | €3.15 | 2.15K |
| 2026-07-09 | €3.20 | +2.24% | €3.05 | €3.33 | €3.05 | 10.81K |
| 2026-07-08 | €3.13 | -5.15% | €3.26 | €3.29 | €3.13 | 9.79K |
| 2026-07-07 | €3.30 | -5.17% | €3.40 | €3.48 | €3.30 | 24.00K |
| 2026-07-06 | €3.48 | +0.87% | €3.49 | €3.50 | €3.31 | 86.81K |
| 2026-07-03 | €3.45 | +17.75% | €2.90 | €3.50 | €2.90 | 70.26K |
| 2026-07-02 | €2.93 | -2.01% | €2.99 | €2.99 | €2.85 | 21.34K |
| 2026-07-01 | €2.99 | +2.40% | €2.82 | €2.99 | €2.80 | 16.76K |
| 2026-06-30 | €2.92 | +1.04% | €2.82 | €2.95 | €2.80 | 5.47K |
| 2026-06-29 | €2.89 | -1.37% | €2.90 | €2.90 | €2.84 | 4.19K |
| 2026-06-26 | €2.93 | -2.33% | €2.93 | €2.98 | €2.77 | 23.45K |
| 2026-06-25 | €3.00 | +0.33% | €2.99 | €3.00 | €2.87 | 15.23K |
| 2026-06-24 | €2.99 | 0.00% | €2.90 | €2.99 | €2.86 | 3.52K |
| 2026-06-23 | €2.99 | +1.01% | €2.88 | €2.99 | €2.88 | 5.45K |
| 2026-06-22 | €2.96 | -1.33% | €2.96 | €3.06 | €2.88 | 10.85K |
| 2026-06-19 | €3.00 | 0.00% | €3.00 | €3.00 | €2.99 | 505 |
| 2026-06-18 | €3.00 | +1.35% | €2.96 | €3.00 | €2.96 | 7.04K |
| 2026-06-17 | €2.96 | -0.67% | €2.99 | €2.99 | €2.96 | 1.73K |
| 2026-06-16 | €2.98 | -1.32% | €3.05 | €3.19 | €2.94 | 9.38K |
| 2026-06-15 | €3.02 | -1.31% | €3.00 | €3.05 | €2.94 | 8.37K |
| 2026-06-12 | €3.06 | +1.66% | €3.01 | €3.07 | €2.96 | 12.13K |
| 2026-06-11 | €3.01 | -2.59% | €3.02 | €3.13 | €3.00 | 5.11K |
| 2026-06-10 | €3.09 | -0.32% | €3.05 | €3.15 | €3.01 | 1.73K |
| 2026-06-09 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 0 |
| 2026-06-08 | €3.10 | -2.82% | €3.20 | €3.20 | €3.05 | 7.19K |
| 2026-06-05 | €3.19 | 0.00% | €3.06 | €3.19 | €3.05 | 3.12K |
| 2026-06-04 | €3.19 | -0.31% | €3.15 | €3.19 | €3.08 | 512 |
| 2026-06-03 | €3.20 | +3.23% | €3.10 | €3.20 | €3.10 | 9.45K |
| 2026-06-02 | €3.10 | -0.64% | €3.04 | €3.12 | €3.04 | 1.51K |
| 2026-06-01 | €3.12 | 0.00% | €3.17 | €3.17 | €3.03 | 4.33K |
| 2026-05-29 | €3.12 | -2.50% | €3.20 | €3.20 | €3.05 | 12.45K |
| 2026-05-28 | €3.20 | +1.27% | €3.16 | €3.20 | €3.16 | 1.03K |