MCE - Delayed Quote EUR
Endurance Motive, S.A. (END.MC)
1.4250
-0.0050
(-0.35%)
At close: May 9 at 5:35:19 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 1.4250 | 1.4300 | 1.3850 | 1.4250 | 1.4250 | 12,168 |
| May 8, 2025 | 1.4300 | 1.4350 | 1.3950 | 1.4300 | 1.4300 | 18,328 |
| May 7, 2025 | 1.4200 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 15,572 |
| May 6, 2025 | 1.4300 | 1.4400 | 1.3500 | 1.4350 | 1.4350 | 41,967 |
| May 5, 2025 | 1.5200 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 83,710 |
| May 2, 2025 | 1.2600 | 1.4700 | 1.2550 | 1.4400 | 1.4400 | 218,989 |
| Apr 30, 2025 | 1.1850 | 1.2500 | 1.1350 | 1.2400 | 1.2400 | 131,399 |
| Apr 29, 2025 | 1.1400 | 1.2000 | 1.1400 | 1.1850 | 1.1850 | 134,024 |
| Apr 28, 2025 | 1.0600 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 20,550 |
| Apr 25, 2025 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 6,540 |
| Apr 24, 2025 | 1.0800 | 1.0800 | 1.0700 | 1.0750 | 1.0750 | 29 |
| Apr 23, 2025 | 1.0750 | 1.0750 | 1.0650 | 1.0750 | 1.0750 | 1,659 |
| Apr 22, 2025 | 1.0600 | 1.0700 | 1.0550 | 1.0600 | 1.0600 | 6,177 |
| Apr 17, 2025 | 1.0750 | 1.0750 | 1.0600 | 1.0600 | 1.0600 | 1,845 |
| Apr 16, 2025 | 1.0350 | 1.0750 | 1.0350 | 1.0750 | 1.0750 | 5,419 |
| Apr 15, 2025 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 14, 2025 | 1.0700 | 1.0750 | 1.0250 | 1.0300 | 1.0300 | 976 |
| Apr 11, 2025 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 158 |
| Apr 10, 2025 | 1.0400 | 1.0750 | 1.0300 | 1.0750 | 1.0750 | 3,811 |
| Apr 9, 2025 | 1.0250 | 1.0400 | 1.0250 | 1.0550 | 1.0550 | 481 |
| Apr 8, 2025 | 1.0400 | 1.0700 | 1.0250 | 1.0550 | 1.0550 | 11,571 |
| Apr 7, 2025 | 1.0950 | 1.0950 | 1.0250 | 1.0500 | 1.0500 | 9,873 |
| Apr 4, 2025 | 1.1200 | 1.1350 | 1.0700 | 1.0700 | 1.0700 | 20,066 |
| Apr 3, 2025 | 1.1450 | 1.1550 | 1.1000 | 1.1000 | 1.1000 | 4,909 |
| Apr 2, 2025 | 1.1700 | 1.1700 | 1.1150 | 1.1550 | 1.1550 | 9,232 |
| Apr 1, 2025 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 500 |
| Mar 31, 2025 | 1.1800 | 1.1800 | 1.1400 | 1.1750 | 1.1750 | 13,669 |
| Mar 28, 2025 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,000 |
| Mar 27, 2025 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| Mar 26, 2025 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| Mar 25, 2025 | 1.1500 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 1,616 |
| Mar 24, 2025 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| Mar 21, 2025 | 1.1550 | 1.1950 | 1.1550 | 1.1950 | 1.1950 | 9,426 |
| Mar 20, 2025 | 1.1950 | 1.1950 | 1.1500 | 1.1950 | 1.1950 | 4,750 |
| Mar 19, 2025 | 1.2050 | 1.2050 | 1.1950 | 1.1950 | 1.1950 | 5,584 |
| Mar 18, 2025 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 500 |
| Mar 17, 2025 | 1.1400 | 1.1950 | 1.1400 | 1.1600 | 1.1600 | 10,307 |
| Mar 14, 2025 | 1.1750 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 9,710 |
| Mar 13, 2025 | 1.2300 | 1.2300 | 1.1750 | 1.1750 | 1.1750 | 2,331 |
| Mar 12, 2025 | 1.2500 | 1.2500 | 1.1600 | 1.2300 | 1.2300 | 2,689 |
| Mar 11, 2025 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 10, 2025 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 8,475 |
| Mar 7, 2025 | 1.2750 | 1.2750 | 1.2300 | 1.2700 | 1.2700 | 3,643 |
| Mar 6, 2025 | 1.2250 | 1.2500 | 1.2250 | 1.2500 | 1.2500 | 5,893 |
| Mar 5, 2025 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| Mar 4, 2025 | 1.2000 | 1.2300 | 1.2000 | 1.2250 | 1.2250 | 2,659 |
| Mar 3, 2025 | 1.2400 | 1.2500 | 1.1900 | 1.2300 | 1.2300 | 2,746 |
| Feb 28, 2025 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 10,497 |
| Feb 27, 2025 | 1.2800 | 1.2900 | 1.2450 | 1.2800 | 1.2800 | 4,450 |
| Feb 26, 2025 | 1.2850 | 1.2950 | 1.2450 | 1.2500 | 1.2500 | 12,726 |
| Feb 25, 2025 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 24,024 |
| Feb 24, 2025 | 1.2700 | 1.2950 | 1.2500 | 1.2500 | 1.2500 | 5,000 |
| Feb 21, 2025 | 1.2700 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 11,288 |
| Feb 20, 2025 | 1.2650 | 1.2650 | 1.2300 | 1.2300 | 1.2300 | 6,983 |
| Feb 19, 2025 | 1.2900 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 16,817 |
| Feb 18, 2025 | 1.2950 | 1.2950 | 1.2600 | 1.2900 | 1.2900 | 10,594 |
| Feb 17, 2025 | 1.1900 | 1.3000 | 1.1900 | 1.2750 | 1.2750 | 48,994 |
| Feb 14, 2025 | 1.1750 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 7,440 |
| Feb 13, 2025 | 1.1150 | 1.1900 | 1.1150 | 1.1700 | 1.1700 | 40,597 |
| Feb 12, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,632 |
| Feb 11, 2025 | 1.0350 | 1.1150 | 1.0250 | 1.1150 | 1.1150 | 17,951 |
| Feb 10, 2025 | 1.0200 | 1.0750 | 1.0200 | 1.0750 | 1.0750 | 15,057 |
| Feb 7, 2025 | 1.0550 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 10,842 |
| Feb 6, 2025 | 1.0550 | 1.0750 | 1.0550 | 1.0750 | 1.0750 | 6,886 |
| Feb 5, 2025 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 9,230 |
| Feb 4, 2025 | 1.0650 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 5,998 |
| Feb 3, 2025 | 1.0700 | 1.0900 | 1.0450 | 1.0900 | 1.0900 | 11,982 |
| Jan 31, 2025 | 1.1000 | 1.1000 | 1.1000 | 1.1250 | 1.1250 | 200 |
| Jan 30, 2025 | 1.1300 | 1.1300 | 1.0700 | 1.1250 | 1.1250 | 41,156 |
| Jan 29, 2025 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 12,200 |
| Jan 28, 2025 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 6,442 |
| Jan 27, 2025 | 1.1300 | 1.1600 | 1.0850 | 1.1600 | 1.1600 | 9,151 |
| Jan 24, 2025 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 3,500 |
| Jan 23, 2025 | 1.1050 | 1.1100 | 1.0750 | 1.1100 | 1.1100 | 4,810 |
| Jan 22, 2025 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 10,500 |
| Jan 21, 2025 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1,474 |
| Jan 20, 2025 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jan 17, 2025 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 520 |
| Jan 16, 2025 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 600 |
| Jan 15, 2025 | 1.1050 | 1.1050 | 1.1050 | 1.1100 | 1.1100 | 85 |
| Jan 14, 2025 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Jan 13, 2025 | 1.1350 | 1.1350 | 1.1100 | 1.1100 | 1.1100 | 1,599 |
| Jan 10, 2025 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 2,046 |
| Jan 9, 2025 | 1.0900 | 1.1050 | 1.0900 | 1.1050 | 1.1050 | 2,200 |
| Jan 8, 2025 | 1.1250 | 1.1250 | 1.0800 | 1.0800 | 1.0800 | 2,795 |
| Jan 7, 2025 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Jan 6, 2025 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Jan 3, 2025 | 1.1150 | 1.1500 | 1.0800 | 1.1150 | 1.1150 | 14,971 |
| Jan 2, 2025 | 1.0350 | 1.0900 | 1.0350 | 1.0900 | 1.0900 | 8,339 |
| Dec 31, 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 5,540 |
| Dec 30, 2024 | 1.0850 | 1.0850 | 1.0100 | 1.0800 | 1.0800 | 27,100 |
| Dec 27, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 3,178 |
| Dec 24, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0650 | 1.0650 | 1 |
| Dec 23, 2024 | 1.0950 | 1.0950 | 1.0600 | 1.0650 | 1.0650 | 4,918 |
| Dec 20, 2024 | 1.1250 | 1.1250 | 1.0900 | 1.0900 | 1.0900 | 2,250 |
| Dec 19, 2024 | 1.0950 | 1.1000 | 1.0950 | 1.1000 | 1.1000 | 2,500 |
| Dec 18, 2024 | 1.0700 | 1.1150 | 1.0550 | 1.1150 | 1.1150 | 14,791 |
| Dec 17, 2024 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0700 | 1,100 |
| Dec 16, 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 6,122 |
| Dec 13, 2024 | 1.2000 | 1.2000 | 1.0600 | 1.1000 | 1.1000 | 95,640 |
| Dec 12, 2024 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 17,150 |
| Dec 11, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 786 |
| Dec 10, 2024 | 1.1950 | 1.2150 | 1.1950 | 1.2150 | 1.2150 | 13,730 |
| Dec 9, 2024 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 32,250 |
| Dec 6, 2024 | 1.1350 | 1.1800 | 1.1350 | 1.1750 | 1.1750 | 24,030 |
| Dec 5, 2024 | 1.1150 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 8,195 |
| Dec 4, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 850 |
| Dec 3, 2024 | 1.0800 | 1.1250 | 1.0400 | 1.1250 | 1.1250 | 24,200 |
| Dec 2, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0850 | 1.0850 | 4,500 |
| Nov 29, 2024 | 1.1250 | 1.1450 | 1.0300 | 1.0750 | 1.0750 | 34,533 |
| Nov 28, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Nov 27, 2024 | 1.1150 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 6,997 |
| Nov 26, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1250 | 1.1250 | 320 |
| Nov 25, 2024 | 1.1550 | 1.1550 | 1.1250 | 1.1250 | 1.1250 | 2,989 |
| Nov 22, 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 100 |
| Nov 21, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 5,871 |
| Nov 20, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1350 | 1.1350 | 200 |
| Nov 19, 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 4,470 |
| Nov 18, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1600 | 1.1600 | 400 |
| Nov 15, 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1600 | 1.1600 | 4,862 |
| Nov 14, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Nov 13, 2024 | 1.1500 | 1.1750 | 1.1300 | 1.1700 | 1.1700 | 7,301 |
| Nov 12, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Nov 11, 2024 | 1.1450 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 4,265 |
| Nov 8, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1350 | 1.1350 | 400 |
| Nov 7, 2024 | 1.1100 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 2,475 |
| Nov 6, 2024 | 1.1350 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 5,540 |
| Nov 5, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Nov 4, 2024 | 1.1500 | 1.1500 | 1.1150 | 1.1150 | 1.1150 | 7,680 |
| Nov 1, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Oct 31, 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 4,595 |
| Oct 30, 2024 | 1.1450 | 1.1850 | 1.1450 | 1.1500 | 1.1500 | 11,422 |
| Oct 29, 2024 | 1.1800 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 15,220 |
| Oct 28, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1,000 |
| Oct 25, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 2,300 |
| Oct 24, 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 8,500 |
| Oct 23, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 3,600 |
| Oct 22, 2024 | 1.1400 | 1.1750 | 1.1300 | 1.1750 | 1.1750 | 3,100 |
| Oct 21, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1850 | 1.1850 | 40 |
| Oct 18, 2024 | 1.1850 | 1.2250 | 1.0900 | 1.1850 | 1.1850 | 19,181 |
| Oct 17, 2024 | 1.1450 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 59,880 |
| Oct 16, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1750 | 1.1750 | 8,947 |
| Oct 15, 2024 | 1.1850 | 1.1900 | 1.1500 | 1.1850 | 1.1850 | 8,440 |
| Oct 14, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1850 | 1.1850 | 3,765 |
| Oct 11, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1900 | 1.1900 | 60 |
| Oct 10, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,680 |
| Oct 9, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 550 |
| Oct 8, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Oct 7, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1900 | 1.1900 | 112 |
| Oct 4, 2024 | 1.1500 | 1.1950 | 1.1500 | 1.1900 | 1.1900 | 1,510 |
| Oct 3, 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 3,423 |
| Oct 2, 2024 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 66,887 |
| Oct 1, 2024 | 1.1550 | 1.1950 | 1.1550 | 1.1950 | 1.1950 | 1,467 |
| Sep 30, 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | 1.2100 | 10,147 |
| Sep 27, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 1,325 |
| Sep 26, 2024 | 1.1750 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 3,860 |
| Sep 25, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 300 |
| Sep 24, 2024 | 1.1450 | 1.1650 | 1.1450 | 1.1600 | 1.1600 | 2,843 |
| Sep 23, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1,500 |
| Sep 20, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 300 |
| Sep 19, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,400 |
| Sep 18, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 6,200 |
| Sep 17, 2024 | 1.1750 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 5,802 |
| Sep 16, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 4,700 |
| Sep 13, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 44,246 |
| Sep 12, 2024 | 1.1400 | 1.1850 | 1.1150 | 1.1650 | 1.1650 | 5,830 |
| Sep 11, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 15,900 |
| Sep 10, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 6,400 |
| Sep 9, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1,200 |
| Sep 6, 2024 | 1.1800 | 1.1850 | 1.1600 | 1.1800 | 1.1800 | 14,510 |
| Sep 5, 2024 | 1.2200 | 1.2200 | 1.1400 | 1.1900 | 1.1900 | 85,969 |
| Sep 4, 2024 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 9,100 |
| Sep 3, 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 8,600 |
| Sep 2, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Aug 30, 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2700 | 1.2700 | 2,870 |
| Aug 29, 2024 | 1.2400 | 1.2500 | 1.2250 | 1.2500 | 1.2500 | 3,226 |
| Aug 28, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 500 |
| Aug 27, 2024 | 1.2500 | 1.2550 | 1.2100 | 1.2200 | 1.2200 | 10,610 |
| Aug 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Aug 23, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Aug 22, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 40 |
| Aug 21, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 2,698 |
| Aug 20, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2850 | 1.2850 | 50 |
| Aug 19, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2850 | 1.2850 | 14,290 |
| Aug 16, 2024 | 1.2050 | 1.2100 | 1.2050 | 1.2100 | 1.2100 | 2,275 |
| Aug 15, 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 12,040 |
| Aug 14, 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2150 | 1.2150 | 3,500 |
| Aug 13, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 180 |
| Aug 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Aug 9, 2024 | 1.2200 | 1.2650 | 1.2200 | 1.2600 | 1.2600 | 11,460 |
| Aug 8, 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1,000 |
| Aug 7, 2024 | 1.2150 | 1.2200 | 1.2050 | 1.2200 | 1.2200 | 4,020 |
| Aug 6, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 2,000 |
| Aug 5, 2024 | 1.2300 | 1.2350 | 1.2000 | 1.2250 | 1.2250 | 30,359 |
| Aug 2, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 868 |
| Aug 1, 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 816 |
| Jul 31, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 3,750 |
| Jul 30, 2024 | 1.2450 | 1.2700 | 1.2200 | 1.2550 | 1.2550 | 4,271 |
| Jul 29, 2024 | 1.2050 | 1.2800 | 1.1800 | 1.2600 | 1.2600 | 29,776 |
| Jul 26, 2024 | 1.2250 | 1.2450 | 1.2250 | 1.2450 | 1.2450 | 3,184 |
| Jul 25, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 3,764 |
| Jul 24, 2024 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 3,850 |
| Jul 23, 2024 | 1.2200 | 1.2650 | 1.1800 | 1.2050 | 1.2050 | 24,503 |
| Jul 22, 2024 | 1.2600 | 1.2600 | 1.2350 | 1.2350 | 1.2350 | 7,480 |
| Jul 19, 2024 | 1.2450 | 1.3000 | 1.2450 | 1.2600 | 1.2600 | 8,393 |
| Jul 18, 2024 | 1.2600 | 1.2600 | 1.2450 | 1.2450 | 1.2450 | 4,002 |
| Jul 17, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 19,836 |
| Jul 16, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,899 |
| Jul 15, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 15,995 |
| Jul 12, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 1,214 |
| Jul 11, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jul 10, 2024 | 1.3450 | 1.3450 | 1.3250 | 1.3400 | 1.3400 | 4,033 |
| Jul 9, 2024 | 1.3500 | 1.3550 | 1.3250 | 1.3250 | 1.3250 | 29,480 |
| Jul 8, 2024 | 1.3300 | 1.3300 | 1.3250 | 1.3250 | 1.3250 | 7,710 |
| Jul 5, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 797 |
| Jul 4, 2024 | 1.3350 | 1.3600 | 1.2800 | 1.3450 | 1.3450 | 70,401 |
| Jul 3, 2024 | 1.3650 | 1.3700 | 1.3250 | 1.3600 | 1.3600 | 7,068 |
| Jul 2, 2024 | 1.3650 | 1.3700 | 1.2900 | 1.3350 | 1.3350 | 57,485 |
| Jul 1, 2024 | 1.4550 | 1.4550 | 1.3500 | 1.3600 | 1.3600 | 127,425 |
| Jun 28, 2024 | 1.4900 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 13,194 |
| Jun 27, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 8,809 |
| Jun 26, 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 10,881 |
| Jun 25, 2024 | 1.5300 | 1.5500 | 1.4400 | 1.4800 | 1.4800 | 13,278 |
| Jun 24, 2024 | 1.4600 | 1.5750 | 1.4600 | 1.5300 | 1.5300 | 20,724 |
| Jun 21, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 2,000 |
| Jun 20, 2024 | 1.4950 | 1.4950 | 1.4700 | 1.4700 | 1.4700 | 6,420 |
| Jun 19, 2024 | 1.4700 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 13,677 |
| Jun 18, 2024 | 1.5100 | 1.5150 | 1.4650 | 1.4900 | 1.4900 | 28,779 |
| Jun 17, 2024 | 1.6250 | 1.6500 | 1.5150 | 1.5450 | 1.5450 | 33,379 |
| Jun 14, 2024 | 1.5850 | 1.6200 | 1.5200 | 1.5900 | 1.5900 | 28,177 |
| Jun 13, 2024 | 1.6300 | 1.6300 | 1.5400 | 1.5900 | 1.5900 | 27,626 |
| Jun 12, 2024 | 1.5100 | 1.6300 | 1.4650 | 1.6200 | 1.6200 | 60,350 |
| Jun 11, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 8,301 |
| Jun 10, 2024 | 1.5050 | 1.5500 | 1.5050 | 1.5100 | 1.5100 | 11,910 |
| Jun 7, 2024 | 1.5900 | 1.6000 | 1.5150 | 1.5200 | 1.5200 | 82,807 |
| Jun 6, 2024 | 1.4250 | 1.6400 | 1.3400 | 1.5700 | 1.5700 | 170,407 |
| Jun 5, 2024 | 1.3800 | 1.4300 | 1.3400 | 1.4050 | 1.4050 | 56,882 |
| Jun 4, 2024 | 1.4600 | 1.4600 | 1.3800 | 1.3800 | 1.3800 | 28,344 |
| Jun 3, 2024 | 1.4300 | 1.4850 | 1.3900 | 1.4400 | 1.4400 | 82,241 |
| May 31, 2024 | 1.5050 | 1.5050 | 1.4750 | 1.4750 | 1.4750 | 12,628 |
| May 30, 2024 | 1.5450 | 1.5500 | 1.4850 | 1.5300 | 1.5300 | 19,600 |
| May 29, 2024 | 1.5650 | 1.5850 | 1.5200 | 1.5750 | 1.5750 | 23,270 |
| May 28, 2024 | 1.5500 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 34,558 |
| May 27, 2024 | 1.5950 | 1.6000 | 1.5000 | 1.5700 | 1.5700 | 23,698 |
| May 24, 2024 | 1.4700 | 1.6100 | 1.4700 | 1.5900 | 1.5900 | 118,570 |
| May 23, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 32,729 |
| May 22, 2024 | 1.4100 | 1.4300 | 1.3850 | 1.4000 | 1.4000 | 12,186 |
| May 21, 2024 | 1.4300 | 1.4650 | 1.4050 | 1.4200 | 1.4200 | 42,350 |
| May 20, 2024 | 1.3700 | 1.4400 | 1.3700 | 1.4350 | 1.4350 | 10,243 |
| May 17, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 13,740 |
| May 16, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 23,108 |
| May 15, 2024 | 1.4400 | 1.4550 | 1.4000 | 1.4200 | 1.4200 | 15,950 |
| May 14, 2024 | 1.4800 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 61,945 |
| May 13, 2024 | 1.4800 | 1.5150 | 1.4450 | 1.5150 | 1.5150 | 22,000 |
| May 10, 2024 | 1.4850 | 1.5050 | 1.4350 | 1.4850 | 1.4850 | 95,878 |
| May 9, 2024 | 1.4600 | 1.4950 | 1.4350 | 1.4850 | 1.4850 | 47,100 |
Related Tickers
RLO.JO Reunert Limited
6,260.00
+1.02%
AIRX.OL Airthings ASA
1.2000
-9.09%
HAYW Hayward Holdings, Inc.
14.18
+0.93%
KE Kimball Electronics, Inc.
18.24
-0.27%
CWR.L Ceres Power Holdings plc
68.30
-0.87%
GWH ESS Tech, Inc.
2.2500
+2.27%
ADN Advent Technologies Holdings, Inc.
2.8000
-16.17%
LTBR Lightbridge Corporation
9.54
-1.80%
BE Bloom Energy Corporation
17.62
+2.20%
ENVX Enovix Corporation
6.58
+1.54%