Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.50
-0.80 (-3.94%)
At close: Jan 6, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -3.94% | 4,852,554 |
| Jan 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,834,685 |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 20.30 | 20.30 | - | 1,083,930 |
| Dec 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.01% | 889,616 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 1,124,791 |
| Dec 26, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | -0.51% | 1,825,623 |
| Dec 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 699,612 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 841,119 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | 3,701,412 |
| Dec 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 566,990 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 626,173 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 806,189 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 538,261 |
| Dec 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 833,440 |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 3,457,291 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 3,328,225 |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 1,704,780 |
| Dec 9, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | -2.01% | 4,601,873 |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 2,848,920 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 2,885,834 |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 640,706 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 3,088,610 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 670,325 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,062,042 |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 933,519 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 979,494 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 548,638 |
| Nov 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 694,368 |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 668,074 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 597,917 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 937,370 |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 837,334 |
| Nov 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 774,772 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.50% | 2,600,605 |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,347,392 |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 4,499,663 |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,174,932 |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 126,848 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 508,021 |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 741,454 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 86,955 |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 527,187 |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,513,848 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 2.44% | 6,594,881 |
| Oct 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 1,760,116 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 228,769 |
| Oct 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 876,041 |
| Oct 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 912,537 |
| Oct 22, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | - | 5,519,651 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 1,148,687 |