BVMF:ENMT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	40.89	43.00	40.81	40.81	40.81	-1.40%	1,400
May 27, 2026	39.89	41.39	39.89	41.39	41.39	3.35%	500
May 26, 2026	40.73	40.84	40.05	40.05	40.05	-4.60%	1,300
May 25, 2026	43.00	44.00	41.98	41.98	41.98	1.30%	400
May 22, 2026	41.80	42.88	41.44	41.44	41.44	-3.34%	900
May 21, 2026	42.00	42.87	42.00	42.87	42.87	2.07%	1,600
May 20, 2026	41.00	42.00	41.00	42.00	42.00	0.48%	1,500
May 19, 2026	40.00	41.80	40.00	41.80	41.80	4.50%	1,500
May 18, 2026	43.00	43.30	40.00	40.00	40.00	-8.68%	1,000
May 15, 2026	43.65	44.00	43.65	43.80	43.80	-2.65%	1,600
May 14, 2026	42.80	44.99	42.04	44.99	44.99	5.12%	1,600
May 13, 2026	44.82	44.82	42.01	42.80	42.80	-6.33%	1,800
May 12, 2026	44.70	45.69	44.53	45.69	45.69	-0.87%	1,200
May 11, 2026	46.09	46.09	46.09	46.09	46.09	0.20%	500
May 8, 2026	47.80	47.80	46.00	46.00	46.00	-7.83%	1,600
May 7, 2026	49.91	49.91	49.91	49.91	49.91	4.02%	300
May 6, 2026	47.30	47.98	43.31	47.98	47.98	-2.08%	1,800
Apr 30, 2026	49.00	49.00	49.00	49.00	49.00	1.03%	700