BVMF:ENMT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.90	38.96	36.00	37.30	-	1.08%	2,100
Sep 17, 2026	38.49	38.49	36.90	36.90	36.90	-0.27%	300
Sep 16, 2026	37.89	40.00	37.00	37.00	37.00	-2.61%	3,800
Sep 15, 2026	39.88	39.88	37.16	37.99	37.99	-3.73%	2,000
Sep 11, 2026	38.78	39.46	37.15	39.46	39.46	3.84%	1,600
Sep 10, 2026	37.60	38.00	37.60	38.00	38.00	3.43%	200
Sep 9, 2026	36.74	36.74	36.74	36.74	36.74	2.91%	200
Sep 8, 2026	34.70	35.70	34.70	35.70	35.70	5.00%	200
Sep 4, 2026	34.00	34.00	34.00	34.00	34.00	1.19%	100
Sep 3, 2026	34.79	34.79	33.60	33.60	33.60	-1.50%	500
Sep 2, 2026	34.29	34.99	34.11	34.11	34.11	0.92%	400
Sep 1, 2026	33.39	33.80	33.39	33.80	33.80	3.05%	700
Aug 31, 2026	33.45	34.36	32.26	32.80	32.80	-1.77%	3,700
Aug 28, 2026	32.89	33.39	31.81	33.39	33.39	3.37%	3,000
Aug 27, 2026	32.21	32.70	32.21	32.30	32.30	-2.09%	700
Aug 26, 2026	32.80	33.00	32.80	32.99	32.99	1.04%	600
Aug 25, 2026	32.99	32.99	32.65	32.65	32.65	0.55%	200
Aug 24, 2026	32.49	32.49	31.53	32.47	32.47	0.06%	1,100
Aug 21, 2026	33.86	33.86	31.65	32.45	32.45	-1.67%	5,100
Aug 20, 2026	33.50	34.50	33.00	33.00	33.00	-5.69%	3,300
Aug 19, 2026	34.99	34.99	34.99	34.99	34.99	1.86%	100
Aug 17, 2026	34.99	34.99	33.00	34.35	34.35	-2.94%	4,000
Aug 14, 2026	35.00	35.39	32.80	35.39	35.39	-2.43%	2,000
Aug 12, 2026	36.27	36.27	36.27	36.27	36.27	0.75%	100
Aug 11, 2026	36.55	36.55	36.00	36.00	36.00	-0.77%	200
Aug 10, 2026	36.29	36.29	36.28	36.28	36.28	0.83%	400
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