Endurance Motive, S.A. (BME:END)
Spain
· Delayed Price · Currency is EUR 3.230
+0.060 (1.89%)
Apr 28, 2026, 1:53 PM CET
Endurance Motive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.28 | 3.29 | 3.17 | 3.17 | 3.17 | -2.76% | 6,973 |
| Apr 24, 2026 | 3.32 | 3.37 | 3.04 | 3.26 | 3.26 | -1.81% | 22,721 |
| Apr 23, 2026 | 3.28 | 3.32 | 3.20 | 3.32 | 3.32 | 1.22% | 5,702 |
| Apr 22, 2026 | 3.22 | 3.48 | 3.19 | 3.28 | 3.28 | 5.13% | 40,828 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.05 | 3.12 | 3.12 | -0.64% | 4,096 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | -1.26% | 8,849 |
| Apr 17, 2026 | 3.19 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 1,486 |
| Apr 16, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | - | 2,924 |
| Apr 15, 2026 | 3.14 | 3.14 | 3.03 | 3.14 | 3.14 | - | 2,575 |
| Apr 14, 2026 | 3.00 | 3.28 | 2.93 | 3.14 | 3.14 | 6.08% | 18,349 |
| Apr 13, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 3.50% | 3,660 |
| Apr 10, 2026 | 2.98 | 3.03 | 2.84 | 2.86 | 2.86 | -4.03% | 9,573 |
| Apr 9, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.97% | 528 |
| Apr 8, 2026 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | 3.75% | 965 |
| Apr 7, 2026 | 2.93 | 3.00 | 2.93 | 2.93 | 2.93 | -2.66% | 546 |
| Apr 2, 2026 | 3.02 | 3.02 | 2.91 | 3.01 | 3.01 | -0.33% | 2,437 |
| Apr 1, 2026 | 3.03 | 3.03 | 2.95 | 3.02 | 3.02 | 0.33% | 4,693 |
| Mar 31, 2026 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 2.03% | 7,561 |
| Mar 30, 2026 | 2.91 | 3.00 | 2.91 | 2.95 | 2.95 | 0.68% | 6,822 |
| Mar 27, 2026 | 3.05 | 3.05 | 2.91 | 2.93 | 2.93 | -2.33% | 1,421 |
| Mar 26, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -3.54% | 2,154 |
| Mar 25, 2026 | 3.16 | 3.16 | 3.01 | 3.11 | 3.11 | -0.32% | 8,219 |
| Mar 24, 2026 | 3.10 | 3.12 | 2.96 | 3.12 | 3.12 | 2.63% | 4,186 |
| Mar 23, 2026 | 3.00 | 3.04 | 2.91 | 3.04 | 3.04 | 4.11% | 3,415 |
| Mar 20, 2026 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -2.67% | 4,205 |
| Mar 19, 2026 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -5.36% | 2,119 |
| Mar 18, 2026 | 3.10 | 3.18 | 3.10 | 3.17 | 3.17 | 2.26% | 1,807 |
| Mar 17, 2026 | 3.04 | 3.14 | 3.04 | 3.10 | 3.10 | 0.65% | 4,597 |
| Mar 16, 2026 | 3.03 | 3.09 | 2.98 | 3.08 | 3.08 | -0.65% | 3,285 |
| Mar 13, 2026 | 3.09 | 3.10 | 2.91 | 3.10 | 3.10 | -2.82% | 9,816 |
| Mar 12, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Mar 11, 2026 | 3.14 | 3.19 | 3.05 | 3.19 | 3.19 | 2.90% | 6,070 |
| Mar 10, 2026 | 3.14 | 3.14 | 3.14 | 3.10 | 3.10 | - | 344 |
| Mar 9, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | 2.31% | 4,902 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.02 | 3.03 | 3.03 | -5.31% | 10,561 |
| Mar 5, 2026 | 2.98 | 3.23 | 2.95 | 3.20 | 3.20 | 6.67% | 25,029 |
| Mar 4, 2026 | 2.98 | 3.04 | 2.80 | 3.00 | 3.00 | 0.67% | 28,297 |
| Mar 3, 2026 | 3.25 | 3.25 | 2.90 | 2.98 | 2.98 | -6.29% | 12,548 |
| Mar 2, 2026 | 3.08 | 3.23 | 3.05 | 3.18 | 3.18 | 0.95% | 7,610 |
| 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 |