Endurance Motive SA END
BME · İspanya · Elektronik Teknoloji
€3,20-0,02 (-%0,62)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,20 | -%0,62 | €3,22 | €3,22 | €3,20 | 500 |
| 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 |