BVMF:ETHE11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.81	40.97	40.20	40.45	40.45	-1.03%	113,281
Sep 21, 2026	40.65	41.00	40.10	40.87	40.87	3.63%	388,895
Sep 18, 2026	36.85	39.44	36.85	39.44	39.44	9.19%	367,033
Sep 17, 2026	36.25	36.94	36.12	36.12	36.12	1.03%	143,418
Sep 16, 2026	36.05	36.05	35.17	35.75	35.75	0.17%	135,405
Sep 15, 2026	36.89	36.89	35.17	35.69	35.69	-5.03%	280,659
Sep 14, 2026	37.39	37.78	37.05	37.58	37.58	0.72%	204,673
Sep 11, 2026	36.31	39.02	36.31	37.31	37.31	3.41%	458,137
Sep 10, 2026	35.57	36.35	35.57	36.08	36.08	-1.10%	160,473
Sep 9, 2026	36.65	36.86	36.09	36.48	36.48	0.36%	164,352
Sep 8, 2026	36.25	36.71	35.74	36.35	36.35	0.14%	428,495
Sep 4, 2026	36.48	36.48	36.00	36.30	36.30	-2.31%	179,502
Sep 3, 2026	35.29	37.26	35.29	37.16	37.16	4.97%	312,102
Sep 2, 2026	35.78	35.85	35.05	35.40	35.40	-1.67%	97,889
Sep 1, 2026	36.71	36.71	35.43	36.00	36.00	-3.36%	155,697
Aug 31, 2026	36.20	37.25	36.20	37.25	37.25	3.47%	138,615
Aug 28, 2026	37.30	37.82	36.00	36.00	36.00	-2.83%	189,550
Aug 27, 2026	37.02	37.82	36.97	37.05	37.05	0.54%	265,129
Aug 26, 2026	36.00	36.88	35.60	36.85	36.85	1.10%	157,248
Aug 25, 2026	36.45	36.99	36.36	36.45	36.45	-0.16%	228,952
Aug 24, 2026	36.75	38.41	36.46	36.51	36.51	1.98%	483,581
Aug 21, 2026	35.53	36.04	35.28	35.80	35.80	3.14%	236,640
Aug 20, 2026	34.21	35.21	33.80	34.71	34.71	9.98%	461,314
Aug 19, 2026	28.70	31.56	28.70	31.56	31.56	10.00%	394,766
Aug 18, 2026	28.62	28.84	28.41	28.69	28.69	-0.38%	90,193
Aug 17, 2026	28.40	28.80	28.36	28.80	28.80	1.66%	54,438
Aug 14, 2026	28.01	28.44	27.92	28.33	28.33	0.93%	64,347
Aug 13, 2026	28.01	28.32	27.87	28.07	28.07	0.47%	41,810
Aug 12, 2026	28.01	28.38	27.93	27.94	27.94	0.90%	98,713
Aug 11, 2026	27.60	27.84	27.59	27.69	27.69	0.33%	248,985
Aug 10, 2026	28.20	28.20	27.50	27.60	27.60	-2.82%	209,885
Aug 7, 2026	28.60	28.60	27.94	28.40	28.40	0.04%	111,883
Aug 6, 2026	28.38	28.43	27.88	28.39	28.39	-0.49%	90,985
Aug 5, 2026	27.54	28.80	27.40	28.53	28.53	2.81%	130,093
Aug 4, 2026	27.53	27.88	27.37	27.75	27.75	1.28%	92,650
Aug 3, 2026	27.20	27.51	26.86	27.40	27.40	0.11%	144,516
Jul 31, 2026	27.39	27.49	27.26	27.37	27.37	-2.22%	57,702
Jul 30, 2026	28.39	28.39	27.99	27.99	27.99	2.53%	61,778
Jul 29, 2026	28.20	28.50	27.30	27.30	27.30	-4.68%	124,036
Jul 28, 2026	28.01	28.64	27.54	28.64	28.64	-0.80%	156,318
Jul 27, 2026	28.64	29.12	28.30	28.87	28.87	5.02%	199,248
Jul 24, 2026	27.64	27.64	27.08	27.49	27.49	0.48%	64,873
Jul 23, 2026	28.00	28.00	27.36	27.36	27.36	-1.65%	99,110
Jul 22, 2026	28.01	28.54	27.82	27.82	27.82	-0.75%	231,279
Jul 21, 2026	28.25	28.65	28.03	28.03	28.03	0.36%	105,287
Jul 20, 2026	27.38	28.20	27.27	27.93	27.93	2.01%	228,924
Jul 17, 2026	27.35	27.38	26.70	27.38	27.38	-0.54%	198,520
Jul 16, 2026	27.67	27.88	27.50	27.53	27.53	-1.68%	76,608
Jul 15, 2026	28.12	28.50	28.00	28.00	28.00	1.74%	297,779
Jul 14, 2026	27.00	27.92	26.99	27.52	27.52	4.56%	247,598