BVMF:E1TN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	168.61	169.74	167.90	169.38	169.38	0.46%	1,033
Aug 14, 2026	170.26	170.26	168.27	168.61	168.61	0.20%	385
Aug 13, 2026	168.31	169.77	168.27	168.27	168.27	-1.02%	1,238
Aug 12, 2026	174.29	174.29	170.00	170.00	170.00	0.43%	161
Aug 11, 2026	169.01	169.85	168.97	169.28	169.28	3.92%	8,947
Aug 10, 2026	163.18	164.11	162.41	162.89	162.89	-0.18%	17,633
Aug 7, 2026	163.20	164.32	162.56	163.18	163.18	-0.01%	400
Aug 6, 2026	165.77	165.77	163.20	163.20	163.20	-0.53%	994
Aug 5, 2026	162.84	165.26	162.77	164.36	164.07	0.93%	5,114
Aug 4, 2026	160.51	163.08	159.30	162.84	162.55	3.26%	19,114
Aug 3, 2026	150.10	158.18	150.10	157.70	157.42	4.15%	4,183
Jul 31, 2026	147.42	151.72	147.42	151.41	151.14	7.64%	423
Jul 30, 2026	138.00	140.66	137.50	140.66	140.41	6.35%	5,823
Jul 29, 2026	141.59	141.59	131.84	132.26	132.03	-6.59%	367
Jul 28, 2026	145.00	145.00	137.50	141.59	141.34	-2.09%	2,260
Jul 27, 2026	149.42	149.42	144.61	144.61	144.36	-1.06%	3
Jul 24, 2026	145.77	146.16	145.77	146.16	145.90	-3.06%	36
Jul 23, 2026	147.56	151.92	147.56	150.77	150.51	2.20%	2,589
Jul 22, 2026	145.55	147.52	145.55	147.52	147.26	0.82%	3
Jul 21, 2026	148.87	148.87	145.66	146.32	146.06	0.58%	196
Jul 20, 2026	147.50	147.50	145.48	145.48	145.22	-1.41%	1,729
Jul 17, 2026	141.51	147.56	140.84	147.56	147.30	2.15%	1,811
Jul 16, 2026	146.01	146.85	143.40	144.46	144.21	-3.69%	36,779
Jul 15, 2026	149.58	149.99	147.65	149.99	149.73	-0.35%	87
Jul 14, 2026	149.13	150.52	148.27	150.52	150.26	2.49%	111
Jul 13, 2026	146.89	148.50	146.14	146.86	146.60	-1.21%	3,107
Jul 10, 2026	152.00	152.00	147.35	148.66	148.40	-1.55%	422
Jul 9, 2026	148.00	151.00	148.00	151.00	150.74	2.80%	51