Endurance Motive, S.A. (BME:END)
Spain
· Delayed Price · Currency is EUR 3.150
-0.090 (-2.78%)
At close: Feb 27, 2026
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.26 | 3.35 | 3.11 | 3.15 | 3.15 | -2.78% | 20,566 |
| Feb 26, 2026 | 3.32 | 3.35 | 3.22 | 3.24 | 3.24 | -1.52% | 8,823 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.28 | 3.29 | 3.29 | -5.73% | 7,428 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.38 | 3.49 | 3.49 | 2.65% | 1,215 |
| Feb 23, 2026 | 3.25 | 3.45 | 3.25 | 3.40 | 3.40 | 1.19% | 10,558 |
| Feb 20, 2026 | 3.45 | 3.45 | 3.28 | 3.36 | 3.36 | - | 10,160 |
| Feb 19, 2026 | 3.40 | 3.49 | 3.32 | 3.36 | 3.36 | -3.45% | 11,721 |
| Feb 18, 2026 | 3.36 | 3.48 | 3.35 | 3.48 | 3.48 | - | 12,743 |
| Feb 17, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 3,285 |
| Feb 16, 2026 | 3.40 | 3.45 | 3.35 | 3.44 | 3.44 | -0.29% | 8,513 |
| Feb 13, 2026 | 3.45 | 3.47 | 3.27 | 3.45 | 3.45 | -1.43% | 34,198 |
| Feb 12, 2026 | 3.23 | 3.50 | 3.16 | 3.50 | 3.50 | 11.46% | 74,885 |
| Feb 11, 2026 | 3.00 | 3.18 | 3.00 | 3.14 | 3.14 | 5.02% | 23,947 |
| Feb 10, 2026 | 2.96 | 2.99 | 2.87 | 2.99 | 2.99 | 1.36% | 7,382 |
| Feb 9, 2026 | 2.96 | 2.96 | 2.84 | 2.95 | 2.95 | 1.72% | 5,179 |
| Feb 6, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | 3.57% | 5,511 |
| Feb 5, 2026 | 3.02 | 3.02 | 2.77 | 2.80 | 2.80 | -6.35% | 18,753 |
| Feb 4, 2026 | 2.97 | 3.00 | 2.82 | 2.99 | 2.99 | 2.05% | 9,282 |
| Feb 3, 2026 | 2.88 | 2.94 | 2.88 | 2.93 | 2.93 | 4.64% | 6,612 |
| Feb 2, 2026 | 2.74 | 2.94 | 2.68 | 2.80 | 2.80 | 1.45% | 32,894 |
| Jan 30, 2026 | 2.92 | 3.00 | 2.76 | 2.76 | 2.76 | -5.15% | 34,789 |
| Jan 29, 2026 | 3.13 | 3.13 | 2.80 | 2.91 | 2.91 | -5.52% | 29,188 |
| Jan 28, 2026 | 3.12 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 4,893 |
| Jan 27, 2026 | 3.19 | 3.21 | 3.08 | 3.16 | 3.16 | 0.64% | 12,101 |
| Jan 26, 2026 | 3.24 | 3.30 | 3.11 | 3.14 | 3.14 | -3.09% | 17,964 |
| Jan 23, 2026 | 3.20 | 3.27 | 3.10 | 3.24 | 3.24 | -0.31% | 4,034 |
| Jan 22, 2026 | 3.37 | 3.37 | 3.10 | 3.25 | 3.25 | -1.22% | 8,831 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.28 | 3.29 | 3.29 | -2.95% | 5,789 |
| Jan 20, 2026 | 3.26 | 3.39 | 3.21 | 3.39 | 3.39 | 3.67% | 12,142 |
| Jan 19, 2026 | 3.31 | 3.31 | 3.08 | 3.27 | 3.27 | -0.91% | 16,207 |
| Jan 16, 2026 | 3.33 | 3.44 | 3.21 | 3.30 | 3.30 | -3.79% | 19,971 |
| Jan 15, 2026 | 3.37 | 3.47 | 3.35 | 3.43 | 3.43 | 2.69% | 16,578 |
| Jan 14, 2026 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | 0.30% | 1,643 |
| Jan 13, 2026 | 3.30 | 3.33 | 3.21 | 3.33 | 3.33 | -0.60% | 11,372 |
| Jan 12, 2026 | 3.39 | 3.39 | 3.27 | 3.35 | 3.35 | 1.52% | 8,477 |
| Jan 9, 2026 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | -2.65% | 5,851 |
| Jan 8, 2026 | 3.33 | 3.40 | 3.26 | 3.39 | 3.39 | 1.50% | 12,057 |
| Jan 7, 2026 | 3.45 | 3.45 | 3.24 | 3.34 | 3.34 | -1.76% | 25,954 |
| Jan 6, 2026 | 3.45 | 3.45 | 3.31 | 3.40 | 3.40 | 0.29% | 2,207 |
| Jan 5, 2026 | 3.31 | 3.41 | 3.26 | 3.39 | 3.39 | 2.42% | 9,966 |
| Jan 2, 2026 | 3.36 | 3.44 | 3.28 | 3.31 | 3.31 | -2.93% | 10,410 |
| Dec 31, 2025 | 3.39 | 3.53 | 3.30 | 3.41 | 3.41 | -1.16% | 26,067 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.45 | 3.45 | 3.45 | -2.82% | 11,904 |
| Dec 29, 2025 | 3.59 | 3.63 | 3.50 | 3.55 | 3.55 | 2.90% | 18,367 |
| Dec 24, 2025 | 3.56 | 3.59 | 3.34 | 3.45 | 3.45 | -4.17% | 25,804 |
| Dec 23, 2025 | 3.75 | 3.77 | 3.55 | 3.60 | 3.60 | 8.76% | 101,144 |
| Dec 22, 2025 | 3.58 | 3.58 | 3.26 | 3.31 | 3.31 | -6.23% | 34,413 |
| Dec 19, 2025 | 3.50 | 3.56 | 3.45 | 3.53 | 3.53 | 0.86% | 8,868 |
| Dec 18, 2025 | 3.51 | 3.62 | 3.49 | 3.50 | 3.50 | -0.85% | 10,063 |
| Dec 17, 2025 | 3.64 | 3.69 | 3.53 | 3.53 | 3.53 | -1.94% | 9,387 |
| Dec 16, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.64% | 2,698 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.51 | 3.66 | 3.66 | -2.40% | 34,686 |
| Dec 12, 2025 | 3.71 | 3.75 | 3.60 | 3.75 | 3.75 | 3.31% | 20,039 |
| Dec 11, 2025 | 3.80 | 3.80 | 3.60 | 3.63 | 3.63 | -2.42% | 14,424 |
| Dec 10, 2025 | 3.90 | 3.90 | 3.65 | 3.72 | 3.72 | -3.38% | 30,318 |
| Dec 9, 2025 | 3.88 | 3.92 | 3.64 | 3.85 | 3.85 | - | 25,673 |
| Dec 8, 2025 | 3.68 | 3.88 | 3.68 | 3.85 | 3.85 | 6.94% | 26,370 |
| Dec 5, 2025 | 3.53 | 3.64 | 3.46 | 3.60 | 3.60 | 1.12% | 13,977 |
| 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 |