Endurance Motive, S.A. (BME:END)
Spain
· Delayed Price · Currency is EUR 3.600
+0.040 (1.12%)
Dec 5, 2025, 5:23 PM CET
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.61 | 3.74 | 3.55 | 3.56 | 3.56 | -3.52% | 7,840 |
| Dec 3, 2025 | 3.80 | 3.80 | 3.50 | 3.69 | 3.69 | -0.81% | 25,166 |
| Dec 2, 2025 | 3.70 | 3.78 | 3.56 | 3.72 | 3.72 | 1.64% | 26,892 |
| Dec 1, 2025 | 3.66 | 3.80 | 3.58 | 3.66 | 3.66 | -2.40% | 9,957 |
| Nov 28, 2025 | 3.79 | 3.96 | 3.56 | 3.75 | 3.75 | 1.08% | 43,456 |
| Nov 27, 2025 | 3.85 | 3.85 | 3.52 | 3.71 | 3.71 | -0.80% | 26,852 |
| Nov 26, 2025 | 3.64 | 3.92 | 3.48 | 3.74 | 3.74 | 4.18% | 73,356 |
| Nov 25, 2025 | 3.24 | 3.63 | 3.24 | 3.59 | 3.59 | 8.79% | 15,022 |
| Nov 24, 2025 | 3.34 | 3.40 | 3.26 | 3.30 | 3.30 | 0.61% | 9,154 |
| Nov 21, 2025 | 3.46 | 3.46 | 3.24 | 3.28 | 3.28 | -3.24% | 18,253 |
| Nov 20, 2025 | 3.28 | 3.40 | 3.26 | 3.39 | 3.39 | 4.63% | 10,184 |
| Nov 19, 2025 | 3.51 | 3.55 | 3.24 | 3.24 | 3.24 | -9.50% | 46,979 |
| Nov 18, 2025 | 3.70 | 3.70 | 3.52 | 3.58 | 3.58 | - | 10,134 |
| Nov 17, 2025 | 3.64 | 3.66 | 3.55 | 3.58 | 3.58 | 0.56% | 8,149 |
| Nov 14, 2025 | 3.77 | 3.77 | 3.56 | 3.56 | 3.56 | -4.04% | 31,870 |
| Nov 13, 2025 | 3.76 | 3.84 | 3.69 | 3.71 | 3.71 | 0.54% | 19,611 |
| Nov 12, 2025 | 3.80 | 3.99 | 3.68 | 3.69 | 3.69 | -1.34% | 45,843 |
| Nov 11, 2025 | 3.64 | 4.03 | 3.59 | 3.74 | 3.74 | 4.18% | 83,661 |
| Nov 10, 2025 | 3.71 | 3.71 | 3.51 | 3.59 | 3.59 | -3.23% | 25,652 |
| Nov 7, 2025 | 3.72 | 3.77 | 3.65 | 3.71 | 3.71 | -1.85% | 21,015 |
| Nov 6, 2025 | 3.82 | 3.86 | 3.65 | 3.78 | 3.78 | -0.26% | 15,510 |
| Nov 5, 2025 | 3.86 | 3.88 | 3.60 | 3.79 | 3.79 | -0.26% | 30,012 |
| Nov 4, 2025 | 3.90 | 3.94 | 3.73 | 3.80 | 3.80 | -2.56% | 15,085 |
| Nov 3, 2025 | 3.93 | 4.04 | 3.89 | 3.90 | 3.90 | -3.47% | 15,533 |
| Oct 31, 2025 | 3.90 | 4.04 | 3.83 | 4.04 | 4.04 | 5.48% | 12,595 |
| Oct 30, 2025 | 4.00 | 4.20 | 3.81 | 3.83 | 3.83 | -3.77% | 58,160 |
| Oct 29, 2025 | 3.91 | 4.04 | 3.77 | 3.98 | 3.98 | 1.79% | 23,578 |
| Oct 28, 2025 | 4.04 | 4.10 | 3.91 | 3.91 | 3.91 | -1.76% | 46,409 |
| Oct 27, 2025 | 3.99 | 4.18 | 3.86 | 3.98 | 3.98 | 0.76% | 65,661 |
| Oct 24, 2025 | 3.80 | 4.37 | 3.80 | 3.95 | 3.95 | 6.47% | 291,639 |
| Oct 23, 2025 | 3.79 | 3.90 | 3.70 | 3.71 | 3.71 | -0.54% | 24,766 |
| Oct 22, 2025 | 3.79 | 3.81 | 3.71 | 3.73 | 3.73 | -1.32% | 6,734 |
| Oct 21, 2025 | 3.79 | 3.79 | 3.71 | 3.78 | 3.78 | 1.61% | 4,551 |
| Oct 20, 2025 | 3.84 | 3.84 | 3.64 | 3.72 | 3.72 | -2.36% | 18,079 |
| Oct 17, 2025 | 3.84 | 3.92 | 3.74 | 3.81 | 3.81 | -1.55% | 27,821 |
| Oct 16, 2025 | 3.78 | 3.90 | 3.75 | 3.87 | 3.87 | 2.38% | 11,641 |
| Oct 15, 2025 | 3.94 | 3.94 | 3.78 | 3.78 | 3.78 | -4.06% | 21,453 |
| Oct 14, 2025 | 4.04 | 4.05 | 3.75 | 3.94 | 3.94 | -1.75% | 62,349 |
| Oct 13, 2025 | 3.94 | 4.05 | 3.91 | 4.01 | 4.01 | 2.04% | 65,332 |
| Oct 10, 2025 | 3.87 | 3.98 | 3.85 | 3.93 | 3.93 | 1.03% | 19,250 |
| Oct 9, 2025 | 3.96 | 3.98 | 3.88 | 3.89 | 3.89 | -1.27% | 33,985 |
| Oct 8, 2025 | 3.89 | 4.00 | 3.86 | 3.94 | 3.94 | -0.51% | 67,794 |
| Oct 7, 2025 | 3.98 | 4.00 | 3.78 | 3.96 | 3.96 | -0.50% | 79,264 |
| Oct 6, 2025 | 3.99 | 3.99 | 3.88 | 3.98 | 3.98 | 0.76% | 52,607 |
| Oct 3, 2025 | 3.98 | 3.98 | 3.72 | 3.95 | 3.95 | -0.50% | 105,872 |
| Oct 2, 2025 | 3.90 | 4.00 | 3.76 | 3.97 | 3.97 | 5.59% | 150,307 |
| Oct 1, 2025 | 3.57 | 3.88 | 3.46 | 3.76 | 3.76 | 6.52% | 80,137 |
| Sep 30, 2025 | 3.85 | 3.89 | 3.48 | 3.53 | 3.53 | -5.36% | 95,037 |
| Sep 29, 2025 | 3.30 | 3.85 | 3.30 | 3.73 | 3.73 | 14.07% | 111,521 |
| Sep 26, 2025 | 3.22 | 3.35 | 3.15 | 3.27 | 3.27 | 3.48% | 30,642 |
| Sep 25, 2025 | 3.24 | 3.24 | 3.11 | 3.16 | 3.16 | -2.77% | 17,892 |
| Sep 24, 2025 | 3.14 | 3.28 | 3.10 | 3.25 | 3.25 | 3.83% | 40,974 |
| Sep 23, 2025 | 3.26 | 3.26 | 3.05 | 3.13 | 3.13 | -3.40% | 61,141 |
| Sep 22, 2025 | 3.42 | 3.42 | 3.20 | 3.24 | 3.24 | -3.28% | 51,311 |
| Sep 19, 2025 | 3.10 | 3.36 | 3.10 | 3.35 | 3.35 | 7.72% | 74,911 |
| Sep 18, 2025 | 3.03 | 3.13 | 2.98 | 3.11 | 3.11 | 1.30% | 31,964 |
| Sep 17, 2025 | 3.15 | 3.15 | 3.03 | 3.07 | 3.07 | -0.97% | 12,969 |
| Sep 16, 2025 | 3.12 | 3.14 | 3.06 | 3.10 | 3.10 | 1.31% | 22,542 |
| Sep 15, 2025 | 3.14 | 3.16 | 3.01 | 3.06 | 3.06 | -1.61% | 39,614 |
| Sep 12, 2025 | 2.95 | 3.19 | 2.88 | 3.11 | 3.11 | 5.07% | 137,270 |
| Sep 11, 2025 | 3.03 | 3.18 | 2.93 | 2.96 | 2.96 | -7.50% | 278,426 |
| Sep 10, 2025 | 3.45 | 3.48 | 3.18 | 3.20 | 3.20 | -7.78% | 183,049 |
| Sep 9, 2025 | 3.59 | 3.65 | 3.36 | 3.47 | 3.47 | -6.72% | 42,116 |
| Sep 8, 2025 | 3.76 | 3.83 | 3.61 | 3.72 | 3.72 | -3.38% | 38,799 |
| Sep 5, 2025 | 3.78 | 3.85 | 3.76 | 3.85 | 3.85 | 0.26% | 7,718 |
| Sep 4, 2025 | 3.94 | 4.00 | 3.75 | 3.84 | 3.84 | -2.54% | 50,556 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.89 | 3.94 | 3.94 | -1.01% | 30,820 |
| Sep 2, 2025 | 4.06 | 4.06 | 3.78 | 3.98 | 3.98 | 0.25% | 47,664 |
| Sep 1, 2025 | 3.83 | 4.09 | 3.83 | 3.97 | 3.97 | 5.87% | 130,798 |
| Aug 29, 2025 | 3.86 | 4.00 | 3.75 | 3.75 | 3.75 | -2.85% | 26,310 |
| Aug 28, 2025 | 4.00 | 4.08 | 3.71 | 3.86 | 3.86 | -4.69% | 87,181 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.00 | 4.05 | 4.05 | -5.37% | 110,559 |
| Aug 26, 2025 | 4.31 | 4.44 | 4.18 | 4.28 | 4.28 | 1.42% | 155,277 |
| Aug 25, 2025 | 3.96 | 4.34 | 3.96 | 4.22 | 4.22 | 8.21% | 194,353 |
| Aug 22, 2025 | 3.95 | 4.00 | 3.76 | 3.90 | 3.90 | 0.26% | 57,533 |
| Aug 21, 2025 | 3.90 | 4.13 | 3.53 | 3.89 | 3.89 | -2.75% | 165,795 |
| Aug 20, 2025 | 3.43 | 4.15 | 3.39 | 4.00 | 4.00 | 17.99% | 409,271 |
| Aug 19, 2025 | 2.80 | 3.39 | 2.77 | 3.39 | 3.39 | 22.38% | 232,355 |
| Aug 18, 2025 | 2.83 | 2.83 | 2.72 | 2.77 | 2.77 | -0.72% | 55,397 |
| Aug 15, 2025 | 2.78 | 2.82 | 2.74 | 2.79 | 2.79 | 0.72% | 25,385 |
| Aug 14, 2025 | 2.81 | 2.81 | 2.69 | 2.77 | 2.77 | 1.09% | 43,979 |
| Aug 13, 2025 | 2.62 | 2.79 | 2.58 | 2.74 | 2.74 | 3.79% | 93,890 |
| Aug 12, 2025 | 2.82 | 2.96 | 2.58 | 2.64 | 2.64 | -0.75% | 205,215 |
| Aug 11, 2025 | 2.39 | 2.67 | 2.35 | 2.66 | 2.66 | 11.76% | 147,334 |
| Aug 8, 2025 | 2.25 | 2.39 | 2.24 | 2.38 | 2.38 | 4.39% | 48,778 |
| Aug 7, 2025 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | 0.88% | 57,220 |
| Aug 6, 2025 | 2.18 | 2.30 | 2.18 | 2.26 | 2.26 | 0.89% | 14,704 |
| Aug 5, 2025 | 2.24 | 2.29 | 2.11 | 2.24 | 2.24 | -1.32% | 24,176 |
| Aug 4, 2025 | 2.31 | 2.37 | 2.16 | 2.27 | 2.27 | -1.30% | 79,251 |
| Aug 1, 2025 | 2.32 | 2.36 | 2.20 | 2.30 | 2.30 | -0.86% | 68,111 |
| Jul 31, 2025 | 2.02 | 2.37 | 1.91 | 2.32 | 2.32 | 17.77% | 150,273 |
| Jul 30, 2025 | 2.17 | 2.17 | 1.96 | 1.97 | 1.97 | -7.51% | 69,489 |
| Jul 29, 2025 | 2.18 | 2.26 | 2.13 | 2.13 | 2.13 | -3.62% | 52,223 |
| Jul 28, 2025 | 2.32 | 2.37 | 2.21 | 2.21 | 2.21 | -4.33% | 59,712 |
| Jul 25, 2025 | 2.25 | 2.39 | 2.20 | 2.31 | 2.31 | 5.96% | 108,534 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.15 | 2.18 | 2.18 | -8.40% | 90,549 |
| Jul 23, 2025 | 2.33 | 2.45 | 2.12 | 2.38 | 2.38 | -4.80% | 278,062 |
| Jul 22, 2025 | 2.43 | 2.64 | 2.22 | 2.50 | 2.50 | 8.23% | 329,191 |
| Jul 21, 2025 | 2.13 | 2.50 | 2.07 | 2.31 | 2.31 | 18.77% | 474,413 |
| Jul 18, 2025 | 2.07 | 2.09 | 1.88 | 1.95 | 1.95 | -9.53% | 174,159 |