Skip to main content
Endeavour Group Limited (FRA:6BH)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:06 AM CET

Endeavour Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.022.022.022.022.02-0.98%-
Dec 3, 20252.042.042.042.042.04--
Dec 2, 20252.042.042.042.042.04--
Dec 1, 20252.042.042.042.042.040.99%-
Nov 28, 20252.022.022.022.022.022.02%-
Nov 27, 20251.981.981.981.981.98--
Nov 26, 20251.981.981.981.981.980.51%-
Nov 25, 20251.971.971.971.971.97-1.01%-
Nov 24, 20251.991.991.991.991.991.53%-
Nov 21, 20251.961.961.961.961.96-1.01%-
Nov 20, 20251.981.981.981.981.980.51%-
Nov 19, 20251.971.971.971.971.97--
Nov 18, 20251.971.971.971.971.97-1.50%-
Nov 17, 20252.002.002.002.002.000.50%-
Nov 14, 20251.991.991.991.991.99-1.49%-
Nov 13, 20252.022.022.022.022.02-0.98%-
Nov 12, 20252.042.042.042.042.042.51%-
Nov 11, 20251.991.991.991.991.991.53%-
Nov 10, 20251.961.961.961.961.96-1.01%-
Nov 7, 20251.981.981.981.981.98-1.00%-
Nov 6, 20252.002.002.002.002.001.01%-
Nov 5, 20251.981.981.981.981.981.02%-
Nov 4, 20251.961.961.961.961.96-1.51%-
Nov 3, 20251.991.991.991.991.99-0.50%-
Oct 31, 20252.002.002.002.002.00--
Oct 30, 20252.002.002.002.002.00--
Oct 29, 20252.002.002.002.002.00--
Oct 28, 20252.002.002.002.002.00-2.91%-
Oct 27, 20252.002.142.002.062.064.57%502
Oct 24, 20251.971.971.971.971.970.51%-
Oct 23, 20251.961.961.961.961.961.55%-
Oct 22, 20251.931.931.931.931.93--
Oct 21, 20251.931.931.931.931.93-1.03%-
Oct 20, 20251.951.951.951.951.952.63%-
Oct 17, 20251.901.901.901.901.90-0.52%-
Oct 16, 20251.911.911.911.911.91--
Oct 15, 20251.911.911.911.911.912.69%-
Oct 14, 20251.861.861.861.861.86-1.59%-
Oct 13, 20251.891.891.891.891.89-3.08%-
Oct 10, 20251.951.951.951.951.951.04%-
Oct 9, 20251.931.931.931.931.930.52%-
Oct 8, 20251.921.921.921.921.92-1.03%-
Oct 7, 20251.941.941.941.941.94-6.73%-
Oct 6, 20251.942.081.942.082.086.12%23
Oct 3, 20251.961.961.961.961.96-0.51%-
Oct 2, 20251.971.971.971.971.971.03%-
Oct 1, 20251.951.951.951.951.95--
Sep 30, 20251.951.951.951.951.951.04%-
Sep 29, 20251.931.931.931.931.93-0.52%-
Sep 26, 20251.941.941.941.941.940.52%-
Sep 25, 20251.931.931.931.931.93-0.52%-
Sep 24, 20251.941.941.941.941.94-0.51%-
Sep 23, 20251.951.951.951.951.95-0.51%-
Sep 22, 20251.961.961.961.961.96-0.51%-
Sep 19, 20251.971.971.971.971.97-1.01%-
Sep 18, 20251.991.991.991.991.99-6.13%-
Sep 17, 20252.122.122.122.122.126.00%23
Sep 16, 20252.002.002.002.002.00-0.99%-
Sep 15, 20252.022.022.022.022.021.51%-
Sep 12, 20251.991.991.991.991.991.53%-
Sep 11, 20251.961.961.961.961.96-1.01%-
Sep 10, 20251.981.981.981.981.981.02%-
Sep 9, 20251.961.961.961.961.96-1.51%-
Sep 8, 20251.991.991.991.991.99-0.50%-
Sep 5, 20252.002.002.002.002.00-0.99%-
Sep 4, 20252.022.022.022.022.021.00%-
Sep 3, 20252.002.002.002.002.00--
Sep 2, 20252.002.002.002.002.00-2.91%-
Sep 1, 20252.062.062.062.062.02--
Aug 29, 20252.062.062.062.062.02-0.96%-
Aug 28, 20252.082.082.082.082.04-1.89%-
Aug 27, 20252.122.122.122.122.08-1.85%-
Aug 26, 20252.162.162.162.162.12-2.70%-
Aug 25, 20252.222.222.222.222.18-0.89%-
Aug 22, 20252.242.242.242.242.20-0.88%-
Aug 21, 20252.262.262.262.262.220.89%-
Aug 20, 20252.242.242.242.242.20--
Aug 19, 20252.242.242.242.242.20-0.88%-
Aug 18, 20252.262.262.262.262.220.89%-
Aug 15, 20252.242.242.242.242.20-0.88%-
Aug 14, 20252.262.262.262.262.220.89%-
Aug 13, 20252.242.242.242.242.20-5.08%-
Aug 12, 20252.242.362.242.362.326.31%1,000
Aug 11, 20252.222.222.222.222.181.83%-
Aug 8, 20252.182.182.182.182.14--
Aug 7, 20252.182.182.182.182.14--
Aug 6, 20252.182.182.182.182.14--
Aug 5, 20252.182.182.182.182.14-3.54%-
Aug 4, 20252.262.262.262.262.223.67%-
Aug 1, 20252.182.182.182.182.14-2.68%-
Jul 31, 20252.242.242.242.242.20--
Jul 30, 20252.242.242.242.242.200.90%-
Jul 29, 20252.222.222.222.222.18-5.93%-
Jul 28, 20252.362.362.362.362.325.36%1,000
Jul 25, 20252.242.242.242.242.200.90%-
Jul 24, 20252.222.222.222.222.18--
Jul 23, 20252.222.222.222.222.181.83%-
Jul 22, 20252.182.182.182.182.14-0.91%-
Jul 21, 20252.202.202.202.202.161.85%-
Jul 18, 20252.162.162.162.162.12-2.70%-