Endo International plc Ordinary Sharesのデータ

Endo International plc Ordinary Sharesの基本情報

名前 Endo International plc Ordinary Shares
ティッカー ENDP
Ireland
上場年 nan
セクター Health Care

Endo International plc Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.37 8.95 9.18 9.32 1999000.0 9.32
2021-02-12 9.22 8.97 9.16 9.04 2748900.0 9.04
2021-02-11 9.29 8.86 9.1 9.13 3268200.0 9.13
2021-02-10 9.43 8.96 9.42 9.11 2905500.0 9.11
2021-02-09 9.49 9.03 9.03 9.32 2101300.0 9.32
2021-02-08 9.23 8.89 8.95 9.11 2759800.0 9.11
2021-02-05 8.91 8.53 8.7 8.8 2588500.0 8.8
2021-02-04 8.94 8.71 8.86 8.72 2268600.0 8.72
2021-02-03 8.96 8.52 8.7 8.66 3480400.0 8.66
2021-02-02 9.6 8.41 8.54 8.62 7081600.0 8.62
2021-02-01 8.4 7.18 7.29 8.34 7071800.0 8.34
2021-01-29 8.75 7.21 7.62 7.28 9963300.0 7.28
2021-01-28 7.46 7.18 7.37 7.38 2636100.0 7.38
2021-01-27 7.5 7.08 7.11 7.26 4525300.0 7.26
2021-01-26 7.44 7.18 7.36 7.32 2060900.0 7.32
2021-01-25 7.31 6.79 6.89 7.28 5185000.0 7.28
2021-01-22 6.96 6.65 6.67 6.93 4052100.0 6.93
2021-01-21 7.03 6.64 7.01 6.81 2930200.0 6.81
2021-01-20 7.38 6.99 7.07 7.03 2725700.0 7.03
2021-01-19 7.34 6.98 7.3 7.06 3833300.0 7.06
2021-01-15 7.27 7.01 7.24 7.12 2749700.0 7.12
2021-01-14 7.37 7.09 7.21 7.22 3671300.0 7.22
2021-01-13 7.41 7.12 7.36 7.22 3441800.0 7.22
2021-01-12 7.55 7.1 7.2 7.36 3815000.0 7.36
2021-01-11 7.32 6.91 7.14 7.21 3819600.0 7.21
2021-01-08 8.04 6.62 7.9 7.06 10678200.0 7.06
2021-01-07 8.27 7.88 8.1 7.9 6137900.0 7.9
2021-01-06 8.29 7.68 7.69 7.97 7614700.0 7.97
2021-01-05 8.03 7.37 7.45 7.75 6427100.0 7.75
2021-01-04 7.83 7.37 7.41 7.48 9831200.0 7.48
2020-12-31 7.31 7.0 7.12 7.18 4178400.0 7.18
2020-12-30 7.17 6.5 6.55 7.1 5312000.0 7.1
2020-12-29 6.62 6.05 6.38 6.54 4265300.0 6.54
2020-12-28 6.65 6.2 6.58 6.34 4277900.0 6.34
2020-12-24 6.64 5.8 5.84 6.54 8090000.0 6.54
2020-12-23 5.9 5.75 5.86 5.78 2010400.0 5.78
2020-12-22 5.93 5.61 5.74 5.83 3111400.0 5.83
2020-12-21 5.8 5.3 5.45 5.67 4810200.0 5.67
2020-12-18 5.72 5.47 5.6 5.57 8787800.0 5.57
2020-12-17 5.76 5.42 5.75 5.67 3803900.0 5.67
2020-12-16 5.81 5.66 5.76 5.67 2645800.0 5.67
2020-12-15 5.84 5.24 5.57 5.77 5138500.0 5.77
2020-12-14 5.73 5.34 5.35 5.51 5493200.0 5.51
2020-12-11 5.4 5.15 5.24 5.31 2706200.0 5.31
2020-12-10 5.32 5.18 5.23 5.25 2992200.0 5.25
2020-12-09 5.45 5.13 5.43 5.27 3224000.0 5.27
2020-12-08 5.42 5.22 5.22 5.36 3255000.0 5.36
2020-12-07 5.38 5.2 5.35 5.25 2253800.0 5.25
2020-12-04 5.55 5.37 5.49 5.38 2242800.0 5.38
2020-12-03 5.6 5.41 5.6 5.46 2670700.0 5.46
2020-12-02 5.59 5.0 5.14 5.57 3855600.0 5.57
2020-12-01 5.2 4.93 5.13 5.12 5561000.0 5.12
2020-11-30 5.41 5.07 5.34 5.08 4369500.0 5.08
2020-11-27 5.51 5.24 5.29 5.39 1771200.0 5.39
2020-11-25 5.44 5.23 5.41 5.3 3163900.0 5.3
2020-11-24 5.64 5.3 5.47 5.48 3566900.0 5.48
2020-11-23 5.45 5.17 5.33 5.38 2281700.0 5.38
2020-11-20 5.4 5.16 5.3 5.2 2457000.0 5.2
2020-11-19 5.4 5.11 5.26 5.32 2442100.0 5.32
2020-11-18 5.67 5.25 5.31 5.26 3927900.0 5.26
2020-11-17 5.34 4.83 4.97 5.26 4293400.0 5.26
2020-11-16 5.09 4.76 4.84 5.04 3134000.0 5.04
2020-11-13 4.86 4.69 4.81 4.79 3110900.0 4.79
2020-11-12 4.97 4.66 4.97 4.8 3542600.0 4.8
2020-11-11 5.24 4.83 4.89 4.9 4034400.0 4.9
2020-11-10 4.96 4.59 4.62 4.9 3358100.0 4.9
2020-11-09 4.9 4.56 4.67 4.56 4889100.0 4.56
2020-11-06 4.95 4.22 4.87 4.48 9538400.0 4.48
2020-11-05 4.99 4.72 4.92 4.87 3147700.0 4.87
2020-11-04 5.06 4.44 4.47 4.83 6153600.0 4.83
2020-11-03 4.7 4.4 4.64 4.42 5104500.0 4.42
2020-11-02 4.66 4.3 4.64 4.55 5232100.0 4.55
2020-10-30 4.69 4.51 4.67 4.57 2882600.0 4.57
2020-10-29 5.07 4.43 5.0 4.73 11476400.0 4.73
2020-10-28 5.37 5.04 5.27 5.06 5008300.0 5.06
2020-10-27 5.7 5.47 5.51 5.47 2439000.0 5.47
2020-10-26 5.84 5.34 5.83 5.55 3595100.0 5.55
2020-10-23 5.88 5.69 5.86 5.79 2815400.0 5.79
2020-10-22 5.85 5.5 5.56 5.79 4317900.0 5.79
2020-10-21 6.09 5.46 6.0 5.47 6352500.0 5.47
2020-10-20 5.82 5.42 5.7 5.8 5936300.0 5.8
2020-10-19 5.86 4.86 4.95 5.64 10180800.0 5.64
2020-10-16 5.16 4.92 4.98 4.98 4764700.0 4.98
2020-10-15 5.05 4.7 4.75 5.01 4216100.0 5.01
2020-10-14 4.87 4.54 4.72 4.82 5738300.0 4.82
2020-10-13 4.68 4.18 4.31 4.68 7698200.0 4.68
2020-10-12 5.01 4.39 4.9 4.47 8036300.0 4.47
2020-10-09 5.16 4.64 4.86 4.98 9018900.0 4.98
2020-10-08 4.96 4.48 4.49 4.85 9254000.0 4.85
2020-10-07 4.59 4.2 4.27 4.44 9229700.0 4.44
2020-10-06 4.46 3.74 3.79 4.25 18677000.0 4.25
2020-10-05 3.76 3.36 3.47 3.73 6597300.0 3.73
2020-10-02 3.47 3.2 3.27 3.42 4532400.0 3.42
2020-10-01 3.46 3.31 3.31 3.33 3331400.0 3.33
2020-09-30 3.39 3.21 3.25 3.3 3460800.0 3.3
2020-09-29 3.33 3.16 3.21 3.27 2917100.0 3.27
2020-09-28 3.35 3.12 3.26 3.2 4087400.0 3.2
2020-09-25 3.52 3.17 3.3 3.28 12356800.0 3.28
2020-09-24 3.08 2.88 2.99 3.02 4362800.0 3.02
2020-09-23 3.24 3.04 3.14 3.07 3726100.0 3.07
2020-09-22 3.23 3.1 3.14 3.14 2695800.0 3.14
2020-09-21 3.25 3.04 3.17 3.14 4452500.0 3.14
2020-09-18 3.31 3.18 3.24 3.26 8702300.0 3.26
2020-09-17 3.33 3.08 3.12 3.24 4693500.0 3.24
2020-09-16 3.25 3.0 3.03 3.16 5769000.0 3.16
2020-09-15 3.08 2.86 2.91 3.04 3882700.0 3.04
2020-09-14 2.89 2.75 2.81 2.88 4000700.0 2.88
2020-09-11 2.81 2.72 2.74 2.8 3723100.0 2.8
2020-09-10 2.83 2.73 2.78 2.74 2126700.0 2.74
2020-09-09 2.9 2.75 2.8 2.76 2340400.0 2.76
2020-09-08 2.88 2.77 2.83 2.78 2826700.0 2.78
2020-09-04 2.89 2.74 2.89 2.86 3066700.0 2.86
2020-09-03 3.0 2.82 2.83 2.85 2981500.0 2.85
2020-09-02 2.9 2.79 2.88 2.87 3064500.0 2.87
2020-09-01 3.06 2.85 3.02 2.9 5135900.0 2.9
2020-08-31 3.07 2.93 3.0 3.01 3233800.0 3.01
2020-08-28 3.12 2.79 2.82 3.03 6412000.0 3.03
2020-08-27 2.89 2.73 2.89 2.79 3164500.0 2.79
2020-08-26 2.96 2.8 2.84 2.85 3737500.0 2.85
2020-08-25 2.92 2.75 2.89 2.84 3229300.0 2.84
2020-08-24 2.94 2.71 2.94 2.86 4238100.0 2.86
2020-08-21 3.03 2.88 2.98 2.9 2762800.0 2.9
2020-08-20 3.09 2.92 3.08 3.0 4458300.0 3.0
2020-08-19 3.18 3.09 3.14 3.09 2635600.0 3.09
2020-08-18 3.22 3.1 3.19 3.12 2614400.0 3.12
2020-08-17 3.26 3.12 3.16 3.2 4152300.0 3.2
2020-08-14 3.18 3.09 3.12 3.16 2457000.0 3.16
2020-08-13 3.24 3.12 3.18 3.12 2793600.0 3.12
2020-08-12 3.26 3.11 3.2 3.23 3785900.0 3.23
2020-08-11 3.42 3.15 3.39 3.17 5043200.0 3.17
2020-08-10 3.47 3.32 3.41 3.33 4472900.0 3.33
2020-08-07 3.55 3.34 3.55 3.39 4620600.0 3.39
2020-08-06 3.68 3.43 3.54 3.54 5014400.0 3.54
2020-08-05 3.65 3.46 3.58 3.61 3848500.0 3.61
2020-08-04 3.61 3.42 3.51 3.5 3532900.0 3.5
2020-08-03 3.64 3.43 3.48 3.62 3403900.0 3.62
2020-07-31 3.48 3.29 3.39 3.48 3406100.0 3.48
2020-07-30 3.45 3.31 3.36 3.42 3229500.0 3.42
2020-07-29 3.46 3.14 3.22 3.43 6359600.0 3.43
2020-07-28 3.28 3.12 3.16 3.2 2511400.0 3.2
2020-07-27 3.29 3.07 3.27 3.17 4365400.0 3.17
2020-07-24 3.34 3.22 3.31 3.3 3447200.0 3.3
2020-07-23 3.39 3.29 3.31 3.33 3440400.0 3.33
2020-07-22 3.41 3.31 3.38 3.31 3650800.0 3.31
2020-07-21 3.44 3.31 3.38 3.36 3893900.0 3.36
2020-07-20 3.61 3.3 3.58 3.33 7049900.0 3.33
2020-07-17 3.66 3.53 3.6 3.61 3404400.0 3.61
2020-07-16 3.6 3.43 3.55 3.6 3645400.0 3.6
2020-07-15 3.61 3.37 3.4 3.58 7839800.0 3.58
2020-07-14 3.42 3.28 3.39 3.37 5096900.0 3.37
2020-07-13 3.6 3.38 3.45 3.4 7388700.0 3.4
2020-07-10 3.45 3.28 3.31 3.44 4517200.0 3.44
2020-07-09 3.5 3.3 3.42 3.36 5677600.0 3.36
2020-07-08 3.63 3.33 3.62 3.41 11919900.0 3.41
2020-07-07 4.18 3.58 4.16 3.62 23109600.0 3.62
2020-07-06 3.75 3.54 3.61 3.62 6027300.0 3.62
2020-07-02 3.6 3.4 3.56 3.49 3616700.0 3.49
2020-07-01 3.52 3.41 3.45 3.51 4203500.0 3.51
2020-06-30 3.48 3.33 3.45 3.43 4389900.0 3.43
2020-06-29 3.67 3.44 3.49 3.47 3798100.0 3.47
2020-06-26 3.54 3.4 3.44 3.45 6255900.0 3.45
2020-06-25 3.5 3.29 3.34 3.5 4460300.0 3.5
2020-06-24 3.55 3.32 3.49 3.38 6303900.0 3.38
2020-06-23 3.61 3.46 3.59 3.53 5753900.0 3.53
2020-06-22 3.59 3.34 3.52 3.53 5651200.0 3.53
2020-06-19 3.74 3.47 3.6 3.51 5823900.0 3.51
2020-06-18 3.63 3.46 3.46 3.58 3646400.0 3.58
2020-06-17 3.81 3.46 3.71 3.55 8100900.0 3.55
2020-06-16 3.78 3.54 3.7 3.71 5207800.0 3.71
2020-06-15 3.57 3.23 3.28 3.55 4128100.0 3.55
2020-06-12 3.84 3.26 3.78 3.43 10044600.0 3.43
2020-06-11 3.85 3.54 3.6 3.58 7713800.0 3.58
2020-06-10 4.57 3.84 4.48 3.85 10777100.0 3.85
2020-06-09 4.72 4.25 4.4 4.51 7278300.0 4.51
2020-06-08 4.72 4.32 4.42 4.41 7247700.0 4.41
2020-06-05 4.46 4.09 4.09 4.23 9201400.0 4.23
2020-06-04 4.16 3.91 3.94 3.98 6486800.0 3.98
2020-06-03 4.0 3.58 3.68 4.0 7589700.0 4.0
2020-06-02 3.88 3.58 3.87 3.61 8662300.0 3.61
2020-06-01 3.99 3.81 3.89 3.82 5965200.0 3.82
2020-05-29 4.04 3.8 3.9 3.86 5206300.0 3.86
2020-05-28 4.25 3.86 3.97 3.91 5546300.0 3.91
2020-05-27 3.95 3.71 3.92 3.93 5629100.0 3.93
2020-05-26 4.03 3.79 3.92 3.83 4769600.0 3.83
2020-05-22 3.96 3.79 3.9 3.86 2388400.0 3.86
2020-05-21 3.99 3.76 3.84 3.91 2993900.0 3.91
2020-05-20 4.1 3.79 4.06 3.81 5286900.0 3.81
2020-05-19 4.09 3.94 4.02 3.98 2914000.0 3.98
2020-05-18 4.18 3.97 3.97 4.06 5236300.0 4.06
2020-05-15 3.91 3.75 3.83 3.81 3440800.0 3.81
2020-05-14 4.01 3.72 3.84 3.84 5757800.0 3.84
2020-05-13 4.35 3.92 4.28 3.95 4574700.0 3.95
2020-05-12 4.45 4.15 4.15 4.28 3897600.0 4.28
2020-05-11 4.16 3.88 4.01 4.12 4746500.0 4.12
2020-05-08 4.32 3.99 4.29 4.09 4255900.0 4.09
2020-05-07 4.6 4.12 4.45 4.16 5306100.0 4.16
2020-05-06 4.31 4.03 4.25 4.19 3986600.0 4.19
2020-05-05 4.49 4.15 4.42 4.17 6329300.0 4.17
2020-05-04 4.48 4.16 4.31 4.32 2979000.0 4.32
2020-05-01 4.52 4.15 4.43 4.43 3338300.0 4.43
2020-04-30 4.72 4.43 4.62 4.6 2882900.0 4.6
2020-04-29 4.81 4.49 4.6 4.68 3099000.0 4.68
2020-04-28 4.62 4.36 4.62 4.42 3278300.0 4.42
2020-04-27 4.57 4.07 4.1 4.51 4721100.0 4.51
2020-04-24 4.17 3.88 3.96 4.12 4558900.0 4.12
2020-04-23 3.96 3.43 3.43 3.78 6449800.0 3.78
2020-04-22 3.73 3.36 3.68 3.39 4544300.0 3.39
2020-04-21 3.87 3.52 3.62 3.54 5206200.0 3.54
2020-04-20 4.02 3.68 3.83 3.69 5965400.0 3.69
2020-04-17 4.11 3.84 4.03 3.95 3130900.0 3.95
2020-04-16 4.01 3.74 3.84 3.84 2717600.0 3.84
2020-04-15 3.93 3.7 3.86 3.84 3583000.0 3.84
2020-04-14 4.2 3.86 3.89 4.05 4856400.0 4.05
2020-04-13 3.88 3.66 3.77 3.79 3592900.0 3.79
2020-04-09 3.98 3.52 3.52 3.74 10909800.0 3.74
2020-04-08 3.48 3.22 3.31 3.46 4257700.0 3.46
2020-04-07 3.41 3.12 3.35 3.22 4239800.0 3.22
2020-04-06 3.48 3.16 3.33 3.21 4529700.0 3.21
2020-04-03 3.25 3.01 3.14 3.18 3330100.0 3.18
2020-04-02 3.29 3.03 3.13 3.09 2882500.0 3.09
2020-04-01 3.56 3.03 3.56 3.07 5221300.0 3.07
2020-03-31 3.98 3.61 3.71 3.7 3678200.0 3.7
2020-03-30 3.74 3.4 3.48 3.66 8090600.0 3.66
2020-03-27 3.63 3.4 3.6 3.47 3407100.0 3.47
2020-03-26 4.06 3.54 3.67 3.77 5412900.0 3.77
2020-03-25 4.01 3.45 3.7 3.63 9629000.0 3.63
2020-03-24 3.68 3.35 3.46 3.68 7265400.0 3.68
2020-03-23 3.38 2.98 3.07 3.24 5597200.0 3.24
2020-03-20 3.7 2.94 3.07 3.01 12559700.0 3.01
2020-03-19 3.08 2.1 2.31 3.0 5741800.0 3.0
2020-03-18 2.65 2.08 2.56 2.28 10098600.0 2.28
2020-03-17 3.0 2.5 2.77 2.69 8983800.0 2.69
2020-03-16 3.3 2.71 2.9 2.74 7131300.0 2.74
2020-03-13 3.93 3.46 3.75 3.93 5713600.0 3.93
2020-03-12 3.72 3.07 3.4 3.53 5521800.0 3.53
2020-03-11 4.08 3.49 3.83 3.91 7506800.0 3.91
2020-03-10 4.04 3.36 4.04 3.73 10087900.0 3.73
2020-03-09 4.24 3.5 4.24 3.65 9052100.0 3.65
2020-03-06 5.03 4.5 4.85 4.6 7062800.0 4.6
2020-03-05 5.26 4.95 5.19 4.99 5301100.0 4.99
2020-03-04 5.59 5.28 5.5 5.34 4416300.0 5.34
2020-03-03 5.77 5.19 5.73 5.4 9059800.0 5.4
2020-03-02 5.72 5.22 5.52 5.71 7588400.0 5.71
2020-02-28 5.61 5.29 5.5 5.52 8546100.0 5.52
2020-02-27 6.17 5.61 6.13 5.63 7054000.0 5.63
2020-02-26 6.58 5.85 6.0 6.35 9682000.0 6.35
2020-02-25 7.1 6.28 7.03 6.53 23776300.0 6.53
2020-02-24 6.44 5.54 5.98 6.0 14945100.0 6.0
2020-02-21 6.33 6.05 6.1 6.07 3686900.0 6.07
2020-02-20 6.21 5.97 6.21 6.11 6360800.0 6.11
2020-02-19 6.29 5.9 5.94 6.26 4466000.0 6.26
2020-02-18 6.35 5.84 6.25 5.95 4056500.0 5.95