Endeavour Group Limited (EDVGF)

Compare

2.6050

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 30, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 29, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 28, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 27, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 24, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 23, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 22, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	-
Jan 21, 2025	2.6050	2.6050	2.6050	2.6050	2.6050	3,197
Jan 17, 2025	2.8300	2.8300	2.8300	2.8300	2.8300	17,070
Jan 16, 2025	2.7690	2.7690	2.7690	2.7690	2.7690	775
Jan 15, 2025	2.3200	2.3200	2.3200	2.3200	2.3200	-
Jan 14, 2025	2.3200	2.3200	2.3200	2.3200	2.3200	-
Jan 13, 2025	2.3200	2.3200	2.3200	2.3200	2.3200	300
Jan 10, 2025	2.2900	2.4800	2.2900	2.4800	2.4800	3,338
Jan 8, 2025	2.4200	2.4200	2.4200	2.4200	2.4200	-
Jan 7, 2025	2.4200	2.4200	2.4200	2.4200	2.4200	-
Jan 6, 2025	2.4200	2.4200	2.4200	2.4200	2.4200	-
Jan 3, 2025	2.4200	2.4200	2.4200	2.4200	2.4200	-
Jan 2, 2025	2.4200	2.4200	2.4200	2.4200	2.4200	-
Dec 31, 2024	2.4200	2.4200	2.4200	2.4200	2.4200	-
Dec 30, 2024	2.4200	2.4200	2.4200	2.4200	2.4200	7,532
Dec 27, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Dec 26, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Dec 24, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Dec 23, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	400
Dec 20, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	-
Dec 19, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	2,548
Dec 18, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Dec 17, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Dec 16, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	13,529
Dec 13, 2024	2.5810	2.5810	2.5810	2.5810	2.5810	169
Dec 12, 2024	2.5610	2.5610	2.5610	2.5610	2.5610	621
Dec 11, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	-
Dec 10, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	8,041
Dec 9, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Dec 6, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Dec 5, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Dec 4, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Dec 3, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Dec 2, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Nov 29, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Nov 27, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
Nov 26, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	184
Nov 25, 2024	2.5920	2.5920	2.5920	2.5920	2.5920	-
Nov 22, 2024	2.5920	2.5920	2.5920	2.5920	2.5920	131
Nov 21, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 20, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 19, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 18, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 15, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 14, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 13, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 12, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 11, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	656
Nov 8, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 7, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 6, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 5, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 4, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Nov 1, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Oct 31, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Oct 30, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	-
Oct 29, 2024	3.0600	3.0600	3.0600	3.0600	3.0600	100
Oct 28, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	-
Oct 25, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	-
Oct 24, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	-
Oct 23, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	-
Oct 22, 2024	3.2000	3.2000	3.2000	3.2000	3.2000	100
Oct 21, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	-
Oct 18, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	-
Oct 17, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	-
Oct 16, 2024	3.3600	3.3600	3.3600	3.3600	3.3600	200
Oct 15, 2024	3.3950	3.3950	3.3950	3.3950	3.3950	-
Oct 14, 2024	3.3950	3.3950	3.3950	3.3950	3.3950	-
Oct 11, 2024	3.3950	3.3950	3.3950	3.3950	3.3950	-
Oct 10, 2024	3.3950	3.3950	3.3950	3.3950	3.3950	-
Oct 9, 2024	3.3950	3.3950	3.3950	3.3950	3.3950	-
Oct 8, 2024	3.3950	3.3950	3.3950	3.3950	3.3950	2,037
Oct 7, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	-
Oct 4, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	-
Oct 3, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	-
Oct 2, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	-
Oct 1, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	-
Sep 30, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	-
Sep 27, 2024	3.4333	3.4333	3.4333	3.4333	3.4333	115
Sep 26, 2024	3.7220	3.7220	3.7220	3.7220	3.7220	-
Sep 25, 2024	3.7220	3.7220	3.7220	3.7220	3.7220	-
Sep 24, 2024	3.7220	3.7220	3.7220	3.7220	3.7220	883
Sep 23, 2024	3.3700	3.3700	3.3700	3.3700	3.3700	-
Sep 20, 2024	3.3700	3.3700	3.3700	3.3700	3.3700	-
Sep 19, 2024	3.3700	3.3700	3.3700	3.3700	3.3700	-
Sep 18, 2024	3.3700	3.3700	3.3700	3.3700	3.3700	-
Sep 17, 2024	3.3700	3.3700	3.3700	3.3700	3.3700	6,335
Sep 16, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Sep 13, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Sep 12, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Sep 11, 2024	3.4400	3.4400	3.4400	3.4400	3.4400	-
Sep 10, 2024	3.6600	3.6600	3.4210	3.4400	3.4400	1,582
Sep 9, 2024	3.3300	3.3520	3.3300	3.3520	3.3520	16,726
Sep 6, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Sep 5, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Sep 4, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Sep 3, 2024	0.0750 Dividend
Sep 3, 2024	3.9700	3.9700	3.9700	3.9700	3.9700	-
Aug 30, 2024	3.9700	3.9700	3.9700	3.9700	3.8950	100
Aug 29, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 28, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 27, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 26, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 23, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 22, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 21, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 20, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 19, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 16, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 15, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 14, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 13, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 12, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 9, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 8, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 7, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 6, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 5, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 2, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Aug 1, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 31, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 30, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 29, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 26, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 25, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 24, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 23, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 22, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 19, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 18, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 17, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 16, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 15, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 12, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 11, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 10, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 9, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 8, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 5, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 3, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 2, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jul 1, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 28, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 27, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 26, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 25, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 24, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 21, 2024	3.3550	3.3550	3.3550	3.3550	3.2916	-
Jun 20, 2024	3.2000	3.3550	3.2000	3.3550	3.2916	1,768
Jun 18, 2024	3.2000	3.2000	3.2000	3.2000	3.1395	-
Jun 17, 2024	3.2000	3.2000	3.2000	3.2000	3.1395	600
Jun 14, 2024	3.3300	3.3300	3.3300	3.3300	3.2671	-
Jun 13, 2024	3.3300	3.3300	3.3300	3.3300	3.2671	-
Jun 12, 2024	3.3300	3.3300	3.3300	3.3300	3.2671	1,500
Jun 11, 2024	3.2400	3.2400	3.2400	3.2400	3.1788	-
Jun 10, 2024	3.2400	3.2400	3.2400	3.2400	3.1788	165
Jun 7, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
Jun 6, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
Jun 5, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
Jun 4, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
Jun 3, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 31, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 30, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 29, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 28, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 24, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 23, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	-
May 22, 2024	3.3000	3.3000	3.3000	3.3000	3.2377	1,560
May 21, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 20, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 17, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 16, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 15, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 14, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 13, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 10, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 9, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 8, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 7, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 6, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 3, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 2, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
May 1, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
Apr 30, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
Apr 29, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	-
Apr 26, 2024	3.4000	3.4000	3.4000	3.4000	3.3358	500
Apr 25, 2024	3.4250	3.4250	3.4250	3.4250	3.3603	-
Apr 24, 2024	3.4250	3.4250	3.4250	3.4250	3.3603	-
Apr 23, 2024	3.4250	3.4250	3.4250	3.4250	3.3603	-
Apr 22, 2024	3.4250	3.4250	3.4250	3.4250	3.3603	-
Apr 19, 2024	3.4250	3.4250	3.4250	3.4250	3.3603	-
Apr 18, 2024	3.4250	3.4250	3.4250	3.4250	3.3603	500
Apr 17, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 16, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 15, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 12, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 11, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 10, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 9, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 8, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 5, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 4, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 3, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 2, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Apr 1, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	-
Mar 28, 2024	3.5000	3.5000	3.5000	3.5000	3.4339	10,482
Mar 27, 2024	3.3600	3.3600	3.3600	3.3600	3.2965	-
Mar 26, 2024	3.3600	3.3600	3.3600	3.3600	3.2965	500
Mar 25, 2024	3.3700	3.3700	3.3700	3.3700	3.3063	-
Mar 22, 2024	3.3700	3.3700	3.3700	3.3700	3.3063	-
Mar 21, 2024	3.3700	3.3700	3.3700	3.3700	3.3063	-
Mar 20, 2024	3.3700	3.3700	3.3700	3.3700	3.3063	-
Mar 19, 2024	3.3700	3.3700	3.3700	3.3700	3.3063	-
Mar 18, 2024	3.3700	3.3700	3.3700	3.3700	3.3063	243
Mar 15, 2024	3.4400	3.4400	3.4400	3.4400	3.3750	-
Mar 14, 2024	3.4450	3.4450	3.4400	3.4400	3.3750	2,000
Mar 13, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	-
Mar 12, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	-
Mar 11, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	-
Mar 8, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	-
Mar 7, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	-
Mar 6, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	-
Mar 5, 2024	0.1430 Dividend
Mar 5, 2024	3.4700	3.4700	3.4700	3.4700	3.4044	300
Mar 4, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Mar 1, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 29, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 28, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 27, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 26, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 23, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 22, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 21, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 20, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 16, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 15, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 14, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 13, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	10,482
Feb 12, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 9, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 8, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 7, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 6, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 5, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 2, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-
Feb 1, 2024	3.5300	3.5300	3.5300	3.5300	3.3230	-

SHNJ.AQ Rogue Baron Plc

0.1300

0.00%

LRKKF LARK Distilling Co. Ltd.

0.7700

0.00%

ADWPF Andrew Peller Limited

2.9000

0.00%

MJWNY Naked Wines plc

1.9800

0.00%

LRK.AX LARK Distilling Co. Ltd.

1.1200

+0.45%

FWL.NZ Foley Wines Limited

0.5600

0.00%

6979.HK ZJLD Group Inc

6.650

-0.30%

AVG.AX Australian Vintage Ltd

0.1250

0.00%

DGL.NZ Delegat Group Limited

4.8000

-0.21%

BCCLF Becle, S.A.B. de C.V.

0.8550

-9.58%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Endeavour Group Limited (EDVGF)

Related Tickers