BVMF:E2TS34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	28.44	28.44	28.44	28.44	28.44	0.96%	1
Aug 31, 2026	28.17	28.17	28.17	28.17	28.17	0.11%	50
Aug 21, 2026	28.14	28.14	28.14	28.14	28.14	-3.20%	300
Aug 4, 2026	29.07	29.07	29.07	29.07	29.07	3.42%	1
Aug 3, 2026	28.11	28.11	28.11	28.11	28.11	-4.58%	1
Jul 29, 2026	28.92	29.46	28.92	29.46	29.46	10.96%	4
Jul 23, 2026	26.55	26.55	26.55	26.55	26.55	-7.81%	17
Jul 20, 2026	28.83	28.83	28.80	28.80	28.80	0.10%	2
Jul 17, 2026	28.44	28.77	28.44	28.77	28.77	8.98%	25
Jul 9, 2026	26.46	26.46	26.40	26.40	26.40	0.11%	2
Jul 2, 2026	26.10	26.37	26.10	26.37	26.37	5.27%	70
Jun 22, 2026	25.05	25.05	25.05	25.05	25.05	-1.46%	2
Jun 18, 2026	25.42	25.42	25.42	25.42	25.42	2.01%	15
Jun 17, 2026	24.92	24.92	24.92	24.92	24.92	3.49%	1
Jun 15, 2026	24.08	24.08	24.08	24.08	24.08	2.08%	1,298
Jun 11, 2026	23.34	23.59	23.34	23.59	23.59	16.32%	3,622
May 22, 2026	20.28	20.28	20.28	20.28	20.28	6.40%	15
May 19, 2026	19.04	19.06	19.04	19.06	19.06	-10.18%	29
May 6, 2026	21.22	21.22	21.22	21.22	21.22	-0.47%	1,600
Apr 30, 2026	21.50	21.50	21.32	21.32	21.32	-4.82%	21
Apr 29, 2026	22.40	22.40	22.40	22.40	22.40	1.54%	34
Apr 22, 2026	21.55	22.06	21.55	22.06	22.06	3.86%	122
Apr 20, 2026	20.72	21.24	20.72	21.24	21.24	3.91%	74
Apr 17, 2026	20.04	20.70	20.04	20.44	20.44	2.00%	109
Apr 16, 2026	20.04	20.04	20.04	20.04	20.04	10.35%	2
Apr 13, 2026	18.16	18.16	18.16	18.16	18.16	-2.58%	1
Apr 7, 2026	18.64	18.64	18.64	18.64	18.64	-0.11%	2
Apr 6, 2026	18.53	18.66	18.53	18.66	18.66	1.74%	6
Mar 12, 2026	18.34	18.34	18.34	18.34	18.34	-1.40%	6