BVMF:ENMT4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	38.69	38.69	38.69	38.69	-	1.84%	100
Sep 22, 2026	37.89	37.99	37.30	37.99	37.99	2.37%	300
Sep 21, 2026	37.99	38.75	37.11	37.11	37.11	-0.99%	700
Sep 18, 2026	38.36	38.36	36.40	37.48	37.48	1.30%	600
Sep 17, 2026	38.19	38.19	37.00	37.00	37.00	-0.64%	300
Sep 16, 2026	38.00	38.78	37.24	37.24	37.24	-11.21%	2,100
Sep 15, 2026	41.94	41.94	41.94	41.94	41.94	7.54%	100
Sep 11, 2026	37.10	39.00	37.10	39.00	39.00	5.09%	300
Sep 10, 2026	37.11	37.11	37.11	37.11	37.11	2.51%	100
Sep 9, 2026	36.20	36.20	36.20	36.20	36.20	2.72%	100
Sep 8, 2026	35.24	35.24	35.24	35.24	35.24	2.71%	100
Sep 4, 2026	35.50	35.50	34.21	34.31	34.31	-1.94%	500
Sep 3, 2026	34.99	34.99	34.99	34.99	34.99	1.72%	100
Sep 2, 2026	34.40	34.40	34.40	34.40	34.40	2.84%	100
Sep 1, 2026	33.39	33.45	33.39	33.45	33.45	1.39%	200
Aug 31, 2026	33.69	34.28	32.99	32.99	32.99	-1.49%	900
Aug 28, 2026	32.89	33.49	31.63	33.49	33.49	4.40%	1,400
Aug 27, 2026	32.48	32.76	31.60	32.08	32.08	0.25%	800
Aug 26, 2026	32.44	32.79	32.00	32.00	32.00	-0.40%	600
Aug 25, 2026	32.49	32.49	31.31	32.13	32.13	0.44%	600
Aug 24, 2026	32.19	32.19	31.99	31.99	31.99	0.57%	500
Aug 21, 2026	32.70	32.70	31.77	31.81	31.81	-5.47%	2,300
Aug 20, 2026	34.01	34.01	33.02	33.65	33.65	-3.83%	3,000
Aug 19, 2026	33.99	34.99	33.99	34.99	34.99	3.28%	200
Aug 18, 2026	33.88	33.88	33.88	33.88	33.88	1.16%	100
Aug 17, 2026	33.11	33.49	33.00	33.49	33.49	-5.61%	1,100
Aug 14, 2026	34.01	35.48	34.01	35.48	35.48	-3.56%	1,400
Aug 10, 2026	36.79	36.79	36.79	36.79	36.79	2.62%	100
Aug 7, 2026	36.95	36.95	35.83	35.85	35.85	-8.78%	800
Aug 6, 2026	39.37	39.37	39.30	39.30	39.30	2.21%	500
Aug 5, 2026	38.45	38.45	38.45	38.45	38.45	2.53%	100
Aug 4, 2026	37.49	37.50	37.49	37.50	37.50	-	400
Aug 3, 2026	35.87	37.50	35.87	37.50	37.50	4.54%	200
Jul 31, 2026	36.36	38.20	35.87	35.87	35.87	-1.43%	500
Jul 30, 2026	36.39	36.39	36.38	36.39	36.39	2.54%	600
Jul 29, 2026	35.51	35.51	35.49	35.49	35.49	-0.06%	400
Jul 28, 2026	36.01	36.02	35.51	35.51	35.51	-1.39%	500
Jul 27, 2026	36.53	36.53	35.59	36.01	36.01	-1.42%	1,200
Jul 24, 2026	38.39	38.39	36.53	36.53	36.53	-0.71%	2,000
Jul 23, 2026	36.79	36.79	36.79	36.79	36.79	2.19%	300
Jul 22, 2026	36.01	36.36	36.00	36.00	36.00	-4.23%	700
Jul 20, 2026	37.59	37.59	36.95	37.59	37.59	1.43%	400
Jul 16, 2026	36.03	37.06	36.03	37.06	37.06	-1.65%	200
Jul 14, 2026	36.41	37.68	36.41	37.68	37.68	-0.05%	200
Jul 10, 2026	37.20	37.70	37.20	37.70	37.70	1.43%	300
Jul 9, 2026	36.13	37.17	36.13	37.17	37.17	-0.32%	300
Jul 8, 2026	35.81	37.29	35.81	37.29	37.29	2.28%	200
Jul 7, 2026	37.89	37.89	36.46	36.46	36.46	0.83%	200
Jul 6, 2026	37.48	37.48	36.16	36.16	36.16	-0.93%	200
Jul 3, 2026	36.71	37.50	36.50	36.50	36.50	-0.27%	800