BVMF:ETHE11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	32.65	32.83	31.75	32.80	32.80	0.80%	173,817
May 12, 2026	32.60	32.60	32.04	32.54	32.54	-2.08%	125,992
May 11, 2026	33.18	33.23	32.70	33.23	33.23	1.16%	162,404
May 8, 2026	32.50	32.92	32.25	32.85	32.85	0.89%	114,596
May 7, 2026	33.00	33.10	32.56	32.56	32.56	-2.81%	129,542
May 6, 2026	34.22	34.22	33.37	33.50	33.50	-0.59%	83,107
May 5, 2026	34.41	34.41	33.65	33.70	33.70	-0.47%	117,098
May 4, 2026	33.40	34.21	33.15	33.86	33.86	4.02%	288,565
Apr 30, 2026	32.55	32.85	32.46	32.55	32.55	0.31%	97,705
Apr 29, 2026	33.28	33.62	32.19	32.45	32.45	-2.41%	217,225
Apr 28, 2026	32.30	33.28	32.30	33.25	33.25	0.45%	153,619
Apr 27, 2026	33.40	33.50	32.61	33.10	33.10	-1.58%	182,581
Apr 24, 2026	33.90	33.90	33.40	33.63	33.63	0.69%	186,586
Apr 23, 2026	33.89	33.89	33.07	33.40	33.40	-2.96%	200,105
Apr 22, 2026	34.50	34.79	34.33	34.42	34.42	2.35%	181,959
Apr 20, 2026	33.65	33.74	32.92	33.63	33.63	-4.38%	212,243
Apr 17, 2026	34.10	35.56	33.95	35.17	35.17	2.99%	288,320
Apr 16, 2026	34.25	34.25	33.16	34.15	34.15	-0.58%	224,411
Apr 15, 2026	33.89	34.43	33.52	34.35	34.35	2.54%	216,139
Apr 14, 2026	34.25	34.84	33.39	33.50	33.50	2.82%	407,219
Apr 13, 2026	32.14	32.76	31.88	32.58	32.58	-0.79%	263,852
Apr 10, 2026	32.65	32.84	32.15	32.84	32.84	1.20%	247,176
Apr 9, 2026	32.20	32.78	31.86	32.45	32.45	-0.76%	176,702
Apr 8, 2026	33.24	33.34	32.42	32.70	32.70	3.48%	263,361
Apr 7, 2026	31.11	31.61	30.95	31.60	31.60	-0.63%	159,603
Apr 6, 2026	32.11	32.46	31.80	31.80	31.80	2.61%	284,909
Apr 2, 2026	30.60	31.02	30.25	30.99	30.99	-2.76%	346,552
Apr 1, 2026	31.59	32.32	31.55	31.87	31.87	0.85%	212,849
Mar 31, 2026	30.91	31.81	30.91	31.60	31.60	2.23%	338,777
Mar 30, 2026	31.21	31.53	30.62	30.91	30.91	2.38%	263,820
Mar 27, 2026	30.22	30.40	29.97	30.19	30.19	-3.58%	179,800
Mar 26, 2026	32.05	32.05	30.91	31.31	31.31	-4.46%	290,963
Mar 25, 2026	33.00	33.27	32.59	32.77	32.77	2.02%	264,598
Mar 24, 2026	33.16	33.16	32.12	32.12	32.12	-1.77%	319,294
Mar 23, 2026	33.15	33.42	32.32	32.70	32.70	-0.46%	503,321
Mar 20, 2026	32.58	32.95	32.50	32.85	32.85	1.20%	146,726
Mar 19, 2026	32.89	32.89	32.07	32.46	32.46	-1.93%	364,461
Mar 18, 2026	33.93	33.94	32.65	33.10	33.10	-5.70%	359,369
Mar 17, 2026	35.26	35.45	34.84	35.10	35.10	-0.14%	328,722
Mar 16, 2026	34.70	35.54	34.38	35.15	35.15	8.15%	575,121
Mar 13, 2026	32.50	33.47	32.10	32.50	32.50	3.90%	483,202
Mar 12, 2026	31.09	31.55	30.82	31.28	31.28	0.58%	363,487
Mar 11, 2026	30.40	31.16	30.36	31.10	31.10	2.30%	453,494
Mar 10, 2026	30.76	31.24	30.26	30.40	30.40	-0.49%	584,017
Mar 9, 2026	30.30	30.82	30.30	30.55	30.55	1.13%	354,039
Mar 6, 2026	31.85	31.85	29.95	30.21	30.21	-5.15%	509,532
Mar 5, 2026	32.53	32.53	31.34	31.85	31.85	-2.66%	346,160
Mar 4, 2026	31.05	33.32	31.05	32.72	32.72	8.31%	666,012
Mar 3, 2026	29.97	30.93	29.65	30.21	30.21	-1.11%	314,431
Mar 2, 2026	28.91	31.47	28.91	30.55	30.55	6.71%	485,072