BVMF:ENMT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	36.29	36.29	36.28	36.28	-	0.83%	600
Aug 7, 2026	36.49	36.49	35.98	35.98	35.98	-0.08%	600
Aug 6, 2026	37.64	37.64	36.01	36.01	36.01	-3.95%	700
Aug 5, 2026	36.49	37.49	36.49	37.49	37.49	2.18%	500
Aug 4, 2026	35.63	36.69	35.63	36.69	36.69	2.83%	300
Jul 31, 2026	35.86	35.86	35.68	35.68	35.68	-0.61%	300
Jul 30, 2026	35.99	35.99	35.90	35.90	35.90	1.13%	200
Jul 29, 2026	35.00	35.50	35.00	35.50	35.50	-	3,100
Jul 28, 2026	36.01	36.03	35.50	35.50	35.50	-1.39%	1,300
Jul 27, 2026	36.60	36.60	36.00	36.00	36.00	-2.44%	2,000
Jul 24, 2026	37.97	38.78	36.84	36.90	36.90	-1.84%	6,900
Jul 23, 2026	36.40	37.59	36.40	37.59	37.59	4.71%	900
Jul 22, 2026	35.67	36.98	35.65	35.90	35.90	0.70%	2,800
Jul 21, 2026	35.65	35.65	35.65	35.65	35.65	-	200
Jul 20, 2026	35.03	37.15	35.03	35.65	35.65	-2.57%	400
Jul 17, 2026	35.71	36.59	35.71	36.59	36.59	0.83%	1,000
Jul 16, 2026	35.89	36.29	35.89	36.29	36.29	-0.58%	200
Jul 15, 2026	35.60	36.50	35.60	36.50	36.50	2.50%	1,300
Jul 14, 2026	36.50	36.50	35.25	35.61	35.61	-1.14%	1,700
Jul 13, 2026	36.12	36.16	36.02	36.02	36.02	-	600
Jul 10, 2026	37.77	38.00	36.02	36.02	36.02	-4.66%	1,500
Jul 9, 2026	37.79	37.79	37.78	37.78	37.78	0.75%	200
Jul 8, 2026	36.60	37.50	36.60	37.50	37.50	0.54%	400
Jul 7, 2026	38.15	38.89	37.30	37.30	37.30	-0.29%	800
Jul 6, 2026	37.41	37.41	37.41	37.41	37.41	-3.93%	100
Jul 3, 2026	38.04	39.18	37.70	38.94	38.94	0.62%	900
Jul 2, 2026	38.20	38.70	38.20	38.70	38.70	2.41%	300
Jul 1, 2026	37.79	37.79	37.79	37.79	37.79	1.15%	500
Jun 30, 2026	36.22	37.47	36.22	37.36	37.36	1.55%	3,500
Jun 29, 2026	35.29	36.79	35.29	36.79	36.79	2.54%	1,800
Jun 26, 2026	36.00	36.00	35.00	35.88	35.88	2.51%	1,000
Jun 25, 2026	35.98	35.98	35.00	35.00	35.00	-2.75%	5,600
Jun 24, 2026	36.98	36.99	35.99	35.99	35.99	-0.61%	6,000
Jun 23, 2026	36.81	37.25	36.21	36.21	36.21	-3.72%	1,700
Jun 22, 2026	36.11	37.61	36.10	37.61	37.61	1.68%	2,600
Jun 19, 2026	37.01	37.01	36.13	36.99	36.99	-0.75%	2,600
Jun 18, 2026	36.98	37.28	36.98	37.27	37.27	0.78%	700
Jun 17, 2026	37.00	37.29	36.20	36.98	36.98	-0.83%	13,900
Jun 16, 2026	37.29	37.29	37.29	37.29	37.29	-0.03%	400
Jun 15, 2026	36.99	37.30	36.99	37.30	37.30	-1.03%	1,100
Jun 12, 2026	37.49	37.69	37.00	37.69	37.69	0.51%	2,100
Jun 11, 2026	39.10	40.69	37.50	37.50	37.50	-3.97%	4,400
Jun 10, 2026	38.90	40.69	37.07	39.05	39.05	0.39%	3,000
Jun 9, 2026	35.51	38.90	33.63	38.90	38.90	9.55%	6,400
Jun 8, 2026	39.00	39.00	35.51	35.51	35.51	-8.95%	2,000
Jun 5, 2026	38.99	41.40	38.99	39.00	39.00	0.05%	1,200
Jun 3, 2026	38.64	38.98	38.63	38.98	38.98	-1.32%	300
Jun 2, 2026	41.89	41.89	39.50	39.50	39.50	-1.25%	900
Jun 1, 2026	42.00	42.50	40.00	40.00	40.00	-4.76%	900
May 29, 2026	40.15	42.00	39.00	42.00	42.00	2.92%	3,600