Stock listing

BME:END Endurance Motive SA Acciones

Home listing (Madrid) of Endurance Motive SA

Follow Endurance Motive SA into a list and get an email when it puts out news.

Share price · BME:END

€2.88 EUR -0.06 (-2.0%)

Close on Oct 30, 2026

Past year -24.8% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
€2.83 – €3.00 EUROct 30, 2026
Volume
5,761 sharesOct 30, 2026
Market cap
€35.97M EURAt the close on Oct 30, 2026 · price × 12.49M shares outstanding
52-week range
€2.68 – €4.04 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
€41,580 EURMedian day 7,784 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Endurance Motive SA logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
BME:END · Home€2.88 EUR-0.06 (-2.0%)5,761€3.00€3.00€2.83€2.94Close on Oct 30, 2026
Frankfurt:7VB€2.82 EUR-0.15 (-5.1%)—€2.89€2.89€2.82€2.97Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BME:END · EUR, adjusted for splits

DayCloseChange%OpenHighLowVolume
€2.88-0.06-2.0%€3.00€3.00€2.835,761
€2.94+0.10+3.5%€2.91€2.94€2.7712,431
€2.84-0.14-4.7%€2.90€3.10€2.8418,097
€2.98-0.07-2.3%€3.05€3.05€2.9112,222
€3.05+0.06+2.0%€3.05€3.05€3.054,826
€2.99-0.08-2.6%€3.01€3.01€2.962,300
€3.07-0.01-0.3%€3.00€3.07€3.008,651
€3.080.000.0%€3.00€3.08€3.003,780
€3.08-0.03-1.0%€3.08€3.08€3.08700
€3.11+0.02+0.6%€3.12€3.12€3.014,369
€3.09+0.09+3.0%€3.00€3.10€3.0017,712
€3.00-0.06-2.0%€3.04€3.14€3.003,634
€3.06-0.05-1.6%€3.11€3.18€3.052,923
€3.11+0.07+2.3%€3.03€3.11€3.015,061
€3.04-0.11-3.5%€3.09€3.17€2.9121,744
€3.15-0.02-0.6%€3.15€3.21€3.083,651
€3.17+0.05+1.6%€3.19€3.34€3.1421,022
€3.12-0.08-2.5%€3.20€3.23€3.121,248
€3.20-0.05-1.5%€3.14€3.24€3.1022,186
€3.25+0.05+1.6%€3.20€3.25€3.028,923
€3.200.000.0%€3.20€3.29€3.203,425
€3.20-0.02-0.6%€3.22€3.22€3.20500
€3.22-0.09-2.7%€3.21€3.29€3.215,077
€3.31+0.04+1.2%€3.25€3.31€3.1716,512
€3.27-0.05-1.5%€3.34€3.34€3.177,784
€3.32+0.02+0.6%€3.34€3.34€3.233,724
€3.30+0.02+0.6%€3.24€3.35€3.231,260
€3.28-0.11-3.2%€3.28€3.38€3.283,895
€3.39+0.08+2.4%€3.27€3.39€3.27718
€3.31-0.10-2.9%€3.41€3.41€3.293,524
€3.41+0.08+2.4%€3.33€3.41€3.311,803
€3.33-0.01-0.3%€3.35€3.41€3.333,479
€3.34+0.05+1.5%€3.40€3.41€3.3115,481
€3.29+0.02+0.6%€3.36€3.44€3.292,737
€3.27-0.07-2.1%€3.43€3.43€3.261,416
€3.34-0.11-3.2%€3.52€3.52€3.348,798
€3.45+0.03+0.9%€3.59€3.60€3.4448,921
€3.420.000.0%€3.49€3.49€3.338,317
€3.42+0.03+0.9%€3.32€3.54€3.3117,080
€3.39-0.06-1.7%€3.48€3.53€3.2814,114
€3.45+0.07+2.1%€3.38€3.48€3.319,154
€3.38+0.06+1.8%€3.32€3.38€3.246,231
€3.32+0.05+1.5%€3.22€3.41€3.1542,847
€3.27-0.06-1.8%€3.37€3.38€3.2212,293
€3.33+0.08+2.5%€3.31€3.34€3.2210,863
€3.250.000.0%€3.25€3.28€3.253,978
€3.250.000.0%€3.31€3.31€3.25582
€3.25+0.04+1.2%€3.23€3.28€3.233,816
€3.21-0.12-3.6%€3.30€3.30€3.2111,985
€3.33+0.02+0.6%€3.31€3.34€3.23646
€3.31-0.09-2.6%€3.47€3.47€3.1543,794
€3.40-0.06-1.7%€3.49€3.55€3.4025,017
€3.46-0.04-1.1%€3.50€3.50€3.409,440
€3.50+0.10+2.9%€3.40€3.50€3.407,921
€3.40-0.05-1.4%€3.41€3.49€3.406,159
€3.450.000.0%€3.45€3.47€3.407,792
€3.45+0.05+1.5%€3.44€3.45€3.3810,264
€3.40-0.05-1.4%€3.45€3.45€3.377,270
€3.45+0.01+0.3%€3.45€3.45€3.2910,280
€3.44+0.01+0.3%€3.37€3.44€3.299,176
€3.43-0.01-0.3%€3.43€3.47€3.407,764
€3.44+0.11+3.3%€3.32€3.44€3.302,276
€3.33-0.10-2.9%€3.35€3.46€3.2226,052
€3.43+0.08+2.4%€3.44€3.47€3.316,223
€3.35-0.08-2.3%€3.45€3.50€3.2141,222
€3.43-0.02-0.6%€3.36€3.54€3.3436,085
€3.450.000.0%€3.30€3.62€3.26131,491
Ticker
BME:END
Asset type
Stock
Sector
Energy
Industry
Renewable energy equipment & fuels
Exchange
Madrid
Currency
EUR

What changed lately

Latest news

OIR - Convertible loans with a financing line of up to a maximum of 3.000.000 € (4 MB)

Dec 5, 2025

Closed €3.85 (+6.9%) on Dec 8, 2025

All Endurance Motive SA news

Decks

Endurance Motive SA on 6ix

Sector
Energy
Industry
Renewable energy equipment & fuels
News releases
1 in the last 12 months · 1 in all · newest Dec 5, 2025 · oldest 2025
Decks
2 decks · latest June 2022

Where Endurance Motive SA is listed

ListingExchangeCountryCurrency
BME:END · Home listing · This pageMadridSpainEUR
LS Exchange:A3CT9QLS ExchangeGermanyEUR
gettex:7VBgettexGermanyEUR
Lang & Schwarz:A3CT9QLang & SchwarzGermanyEUR
Dusseldorf:7VBDusseldorfGermanyEUR
Frankfurt:7VBFrankfurtGermanyEUR
Munich:7VBMunichGermanyEUR
Stuttgart:7VBStuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Endurance Motive SA.