BVMF:E1TN34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	141.51	147.56	140.84	147.56	147.56	2.15%	1,811
Jul 16, 2026	146.01	146.85	143.40	144.46	144.46	-3.69%	36,779
Jul 15, 2026	149.58	149.99	147.65	149.99	149.99	-0.35%	87
Jul 14, 2026	149.13	150.52	148.27	150.52	150.52	2.49%	111
Jul 13, 2026	146.89	148.50	146.14	146.86	146.86	-1.21%	3,107
Jul 10, 2026	152.00	152.00	147.35	148.66	148.66	-1.55%	422
Jul 9, 2026	148.00	151.00	148.00	151.00	151.00	2.80%	51
Jul 8, 2026	143.13	146.89	143.13	146.89	146.89	1.35%	185
Jul 7, 2026	149.15	149.15	143.00	144.94	144.94	-4.33%	902
Jul 6, 2026	152.00	154.40	151.50	151.50	151.50	0.21%	46
Jul 3, 2026	149.94	158.04	149.94	151.19	151.19	2.13%	227
Jul 2, 2026	151.13	151.13	146.51	148.04	148.04	-3.91%	405
Jul 1, 2026	158.21	158.21	153.00	154.07	154.07	-2.62%	2,141
Jun 30, 2026	152.22	158.21	151.68	158.21	158.21	4.98%	186
Jun 29, 2026	149.64	150.71	149.64	150.71	150.71	1.89%	138
Jun 26, 2026	148.21	148.67	147.05	147.91	147.91	-4.54%	153
Jun 25, 2026	153.91	158.00	153.91	154.94	154.94	3.64%	828
Jun 24, 2026	151.37	153.15	148.86	149.50	149.50	-0.82%	167
Jun 23, 2026	154.73	154.73	150.60	150.73	150.73	-5.50%	987
Jun 22, 2026	155.90	160.00	155.90	159.50	159.50	4.35%	6,978
Jun 19, 2026	152.85	152.85	152.85	152.85	152.85	-1.83%	59
Jun 18, 2026	155.56	157.20	155.32	155.70	155.70	3.39%	9,127
Jun 17, 2026	149.13	151.36	148.96	150.59	150.59	1.10%	832
Jun 16, 2026	151.75	151.75	148.48	148.95	148.95	0.14%	1,953
Jun 15, 2026	146.00	149.10	146.00	148.74	148.74	4.98%	542
Jun 12, 2026	143.86	143.86	141.41	141.68	141.68	-1.58%	601
Jun 11, 2026	142.28	144.48	142.28	143.95	143.95	3.85%	435
Jun 10, 2026	145.36	145.89	138.62	138.62	138.62	-5.76%	1,842
Jun 9, 2026	145.21	147.09	144.03	147.09	147.09	-2.01%	55
Jun 8, 2026	149.40	150.10	149.03	150.10	150.10	3.57%	1,340
Jun 5, 2026	151.17	151.17	144.82	144.92	144.92	-5.34%	4,421
Jun 3, 2026	150.55	153.50	150.55	153.10	153.10	2.03%	463
Jun 2, 2026	145.31	150.06	145.31	150.06	150.06	5.51%	812
Jun 1, 2026	145.00	145.17	142.23	142.23	142.23	-1.91%	2,319
May 29, 2026	144.94	145.88	144.06	145.00	145.00	0.31%	175
May 28, 2026	144.57	146.30	144.07	144.55	144.55	-1.18%	2,187
May 27, 2026	147.58	147.59	145.70	146.27	146.27	0.62%	645
May 26, 2026	147.34	147.34	143.40	145.37	145.37	3.60%	3,162
May 22, 2026	137.59	141.70	137.59	140.32	140.32	2.65%	948
May 21, 2026	136.49	137.18	135.90	136.70	136.70	0.63%	724
May 20, 2026	135.84	135.85	135.84	135.85	135.85	1.26%	4
May 19, 2026	135.40	135.40	133.35	134.16	134.16	-1.53%	7,187
May 18, 2026	136.75	136.75	134.94	136.25	136.25	-5.41%	1,673
May 15, 2026	143.87	144.89	143.87	144.04	144.04	-0.84%	268
May 14, 2026	146.25	146.25	143.90	145.26	145.26	-0.68%	452
May 13, 2026	138.00	146.25	138.00	146.25	146.25	4.48%	1,805
May 12, 2026	141.57	141.57	139.04	139.98	139.98	-4.43%	1,555
May 11, 2026	141.01	147.30	139.40	146.47	146.47	3.87%	595
May 8, 2026	141.45	141.77	139.97	141.01	141.01	1.45%	214
May 7, 2026	151.20	151.20	139.00	139.00	139.00	-11.30%	469