MSE, END End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

MSE, END: Endurance Motive S.A.

02 Sep 2025

LAST: 3.980	CHANGE: 0.01	OPEN: 4.060	HIGH: 4.060	ASK: 0.000	VOLUME: 47.7K
LAST: 3.980	CHG(%): 0.25	PREV: 3.970	LOW: 3.780	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	4.060	4.060	3.780	3.980	47.7K
01 Sep 25	3.830	4.090	3.830	3.970	130.8K
29 Aug 25	3.860	4.000	3.750	3.750	26.3K
28 Aug 25	4.000	4.080	3.710	3.860	87.2K
27 Aug 25	4.290	4.290	4.000	4.050	110.6K
25 Aug 25	3.960	4.340	3.960	4.220	194.4K
22 Aug 25	3.950	4.000	3.760	3.900	57.5K
21 Aug 25	3.900	4.130	3.530	3.890	165.8K
20 Aug 25	3.430	4.150	3.390	4.000	409.3K
19 Aug 25	2.800	3.390	2.770	3.390	232.4K

COMPANY PROFILE

Name:	Endurance Motive S.A.
About:	Endurance Motive, S.A. designs, manufactures, and sells lithium batteries. The company offers batteries for industrial traction equipment and urban transport, as well as nautical batteries for marine sector. Endurance Motive, S.A. was incorporated in 2018 and is based in Valencia, Spain.
Address:	Calle la Bernia 1, Valencia, Spain, 46529
Website:	https://www.endurancemotive.com
ISIN:	ES0105589008

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.92
MA10:	3.90
MA20:	3.23
MA50:	2.44
MA100:	1.96
MA200:	1.55
STO9:	38.98
STO14:	77.50
RSI14:	76.38
WPR14:	-16.22
MTM14:	1.24
ROC14:	0.45
ATR:	0.34
Week High:	4.29
Week Low:	3.71
Month High:	4.34
Month Low:	2.11
Year High:	4.34
Year Low:	1.01
Volatility:	6.50