Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.20
0.00 (0.00%)
At close: Feb 6, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,647,559 |
| Feb 5, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | -1.54% | 4,497,931 |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 708,879 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,108,709 |
| Feb 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 700,066 |
| Jan 30, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | 3.11% | 3,441,008 |
| Jan 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,372,085 |
| Jan 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 828,253 |
| Jan 27, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | - | 6,038,807 |
| Jan 26, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 2,084,582 |
| Jan 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 936,317 |
| Jan 22, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 5,165,156 |
| Jan 21, 2026 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | - | 8,706,771 |
| Jan 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 9,791,089 |
| Jan 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 757,177 |
| Jan 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | 2,441,326 |
| Jan 15, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | 4,825,516 |
| Jan 14, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 1,748,970 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 1,403,717 |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 2,491,611 |
| Jan 8, 2026 | 19.80 | 19.80 | 18.80 | 19.30 | 19.30 | -1.03% | 4,791,492 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,618,088 |
| Jan 6, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -3.94% | 4,854,496 |
| 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 |