BVMF:ENGI3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	11.80	12.20	11.80	12.20	12.20	3.21%	1,100
Jul 22, 2026	11.80	11.90	11.72	11.82	11.82	-	2,400
Jul 21, 2026	11.71	11.86	11.70	11.82	11.82	1.03%	1,800
Jul 20, 2026	12.02	12.02	11.70	11.70	11.70	-0.17%	3,100
Jul 17, 2026	11.95	11.95	11.72	11.72	11.72	-0.68%	400
Jul 16, 2026	11.82	11.82	11.75	11.80	11.80	-0.25%	1,300
Jul 15, 2026	11.90	12.09	11.83	11.83	11.83	-0.92%	2,000
Jul 14, 2026	12.16	12.24	11.92	11.94	11.94	-1.49%	6,100
Jul 13, 2026	12.32	12.32	12.12	12.12	12.12	-1.54%	5,100
Jul 10, 2026	12.29	12.52	12.19	12.31	12.31	0.24%	7,100
Jul 9, 2026	12.19	12.29	11.84	12.28	12.28	1.32%	3,600
Jul 8, 2026	12.28	12.28	11.82	12.12	12.12	1.76%	1,800
Jul 7, 2026	12.13	12.29	11.91	11.91	11.91	0.68%	2,100
Jul 6, 2026	12.00	12.14	11.80	11.83	11.83	-2.23%	1,500
Jul 3, 2026	12.27	12.35	12.10	12.10	12.10	-1.79%	900
Jul 2, 2026	11.81	12.32	11.80	12.32	12.32	2.58%	9,300
Jul 1, 2026	11.80	12.01	11.70	12.01	12.01	-	1,000
Jun 30, 2026	11.80	12.01	11.80	12.01	12.01	0.25%	1,600
Jun 29, 2026	11.80	11.98	11.80	11.98	11.98	1.53%	800
Jun 26, 2026	11.90	11.99	11.60	11.80	11.80	0.43%	2,700
Jun 25, 2026	11.80	11.90	11.73	11.75	11.75	0.17%	700
Jun 24, 2026	11.50	11.79	11.45	11.73	11.73	-0.51%	1,200
Jun 23, 2026	11.79	11.79	11.61	11.79	11.79	1.99%	1,600
Jun 22, 2026	11.52	11.87	11.31	11.56	11.56	-0.94%	4,000
Jun 19, 2026	11.70	11.95	11.51	11.67	11.67	-0.26%	3,200
Jun 18, 2026	11.62	11.86	11.53	11.70	11.70	-0.51%	2,400
Jun 17, 2026	11.73	11.98	11.60	11.76	11.76	0.26%	3,600
Jun 16, 2026	11.82	11.89	11.53	11.73	11.73	-0.59%	2,400
Jun 15, 2026	11.52	11.82	11.52	11.80	11.80	2.61%	3,300
Jun 12, 2026	11.46	11.63	11.46	11.50	11.50	-1.63%	2,800
Jun 11, 2026	11.41	11.69	11.34	11.69	11.69	2.10%	1,900
Jun 10, 2026	11.68	11.68	11.36	11.45	11.45	-2.05%	6,500
Jun 9, 2026	11.46	11.70	11.46	11.69	11.69	2.54%	1,700
Jun 8, 2026	11.61	11.89	11.40	11.40	11.40	-4.52%	7,900
Jun 5, 2026	11.71	11.94	11.63	11.94	11.94	1.88%	3,200
Jun 3, 2026	11.81	11.97	11.71	11.72	11.72	-3.14%	3,000
Jun 2, 2026	11.97	12.10	11.88	12.10	12.10	3.24%	1,500
Jun 1, 2026	11.77	11.99	11.72	11.72	11.72	-1.51%	1,500
May 29, 2026	12.00	12.00	11.70	11.90	11.90	-	5,200
May 28, 2026	12.01	12.01	11.90	11.90	11.90	-0.83%	2,600
May 27, 2026	12.20	12.20	12.00	12.00	12.00	-0.33%	1,600
May 26, 2026	12.07	12.24	12.01	12.04	12.04	-0.08%	2,700
May 25, 2026	12.06	12.36	12.05	12.05	12.05	-	2,100
May 22, 2026	12.01	12.39	12.01	12.05	12.05	-0.41%	3,300
May 21, 2026	12.17	12.17	12.01	12.10	12.10	-0.17%	1,800
May 20, 2026	11.96	12.39	11.95	12.12	12.12	1.42%	2,600
May 19, 2026	12.00	12.19	11.91	11.95	11.95	-0.58%	2,600
May 18, 2026	12.25	12.27	12.02	12.02	12.02	-1.48%	2,600
May 15, 2026	12.10	12.20	11.90	12.20	12.20	0.08%	2,800
May 14, 2026	12.33	12.47	12.19	12.19	12.19	-0.08%	1,000