BVMF:E1TN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	150.20	151.97	149.73	150.00	150.00	1.40%	1,805
Oct 27, 2026	145.57	147.93	145.53	147.93	147.93	2.61%	477
Oct 26, 2026	138.98	145.29	138.98	144.17	144.17	9.58%	691
Oct 23, 2026	130.90	132.36	130.00	131.56	131.56	-0.53%	75
Oct 22, 2026	139.00	139.00	131.00	132.26	132.26	-6.47%	39,791
Oct 21, 2026	141.97	141.97	140.85	141.41	141.41	3.60%	94
Oct 20, 2026	138.55	138.55	135.52	136.50	136.50	-3.56%	6,565
Oct 19, 2026	145.29	145.29	141.26	141.54	141.54	-0.65%	1,502
Oct 16, 2026	146.42	146.42	141.86	142.47	142.47	-2.78%	38
Oct 15, 2026	145.23	147.15	140.62	146.55	146.55	-0.51%	354
Oct 14, 2026	149.67	149.67	145.35	147.30	147.30	-1.58%	38
Oct 13, 2026	149.67	151.80	149.67	149.67	149.67	-1.89%	54
Oct 9, 2026	151.50	152.55	151.50	152.55	152.55	-0.20%	51
Oct 8, 2026	155.46	155.46	151.36	152.85	152.85	-0.70%	225
Oct 7, 2026	153.69	153.92	151.89	153.92	153.92	-2.37%	2,386
Oct 6, 2026	154.40	158.23	154.40	157.65	157.65	0.81%	1,429
Oct 5, 2026	159.35	159.35	154.40	156.39	156.39	-3.98%	648
Oct 2, 2026	165.00	165.99	162.72	162.88	162.88	1.29%	154
Oct 1, 2026	160.44	160.80	158.35	160.80	160.80	0.91%	9
Sep 30, 2026	160.05	160.07	159.35	159.35	159.35	-1.01%	596
Sep 29, 2026	162.69	162.69	160.98	160.98	160.98	0.21%	712
Sep 28, 2026	164.64	164.64	159.20	160.64	160.64	-1.79%	297
Sep 25, 2026	165.60	165.60	163.20	163.56	163.56	0.71%	199
Sep 24, 2026	160.80	163.48	160.80	162.40	162.40	0.69%	582
Sep 23, 2026	160.62	162.55	160.17	161.29	161.29	0.21%	1,062
Sep 22, 2026	161.00	161.60	160.16	160.96	160.96	0.70%	333
Sep 21, 2026	157.45	159.84	157.45	159.84	159.84	3.04%	1,083
Sep 18, 2026	151.24	155.13	151.24	155.13	155.13	2.80%	601
Sep 17, 2026	151.79	152.84	150.90	150.90	150.90	3.14%	1,028
Sep 16, 2026	146.44	147.70	146.00	146.30	146.30	1.54%	1,584
Sep 15, 2026	143.87	144.25	143.50	144.08	144.08	-0.43%	195
Sep 14, 2026	148.59	148.59	144.69	144.70	144.70	-6.77%	452
Sep 11, 2026	151.25	155.20	151.25	155.20	155.20	4.28%	397
Sep 10, 2026	150.95	150.95	148.83	148.83	148.83	-2.24%	1,435
Sep 9, 2026	155.39	155.39	152.09	152.24	152.24	-1.05%	33
Sep 8, 2026	153.60	155.82	153.60	153.85	153.85	2.57%	576
Sep 4, 2026	146.81	150.00	146.81	150.00	150.00	4.02%	1,227
Sep 3, 2026	143.35	144.86	142.00	144.20	144.20	0.99%	4,027
Sep 2, 2026	142.48	143.49	142.10	142.79	142.79	-0.59%	226
Sep 1, 2026	149.11	149.11	142.50	143.64	143.64	-3.67%	1,051
Aug 31, 2026	149.03	149.82	148.50	149.11	149.11	-0.79%	476
Aug 28, 2026	154.65	154.65	150.29	150.29	150.29	-3.10%	686
Aug 27, 2026	159.39	159.44	154.67	155.10	155.10	0.68%	3,275
Aug 26, 2026	151.82	154.06	151.82	154.06	154.06	2.78%	2,969
Aug 25, 2026	151.22	151.93	149.86	149.90	149.90	-0.43%	845
Aug 24, 2026	151.00	151.14	150.40	150.55	150.55	-2.48%	5,054
Aug 21, 2026	155.42	155.42	154.38	154.38	154.38	-	138
Aug 20, 2026	157.92	157.92	154.38	154.38	154.38	-1.26%	205
Aug 19, 2026	162.06	162.06	155.99	156.35	156.35	-2.56%	35
Aug 18, 2026	171.08	171.08	159.81	160.45	160.45	-5.27%	784