Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 21.00
+0.30 (1.45%)
At close: Sep 24, 2025
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.40 | 21.00 | 19.50 | 21.00 | 21.00 | 1.45% | 6,849,471 |
| Sep 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 589,445 |
| Sep 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | 874,939 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,638,971 |
| Sep 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 775,727 |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 658,559 |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 2,253,187 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | 1,428,280 |
| Sep 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 620,778 |
| Sep 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,169,470 |
| Sep 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 637,368 |
| Sep 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 2,256,556 |
| Sep 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1,430,701 |
| Sep 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 803,626 |
| Sep 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.03% | 1,495,688 |
| Sep 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1,184,311 |
| Sep 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 1,383,804 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 596,789 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.99% | 9,401,944 |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 2,499,684 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 1,867,340 |
| Aug 26, 2025 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 4.74% | 3,460,020 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,277,948 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 685,386 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,374,248 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 633,056 |
| Aug 19, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 3.63% | 7,266,337 |
| Aug 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 1,613,991 |
| Aug 14, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 5.43% | 10,082,960 |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 488,704 |
| Aug 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 480,621 |
| Aug 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 406,848 |
| Aug 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 563,576 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | 3,785,157 |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 312,757 |
| Aug 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 230,842 |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 838,474 |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 211,655 |
| Jul 30, 2025 | 18.60 | 19.20 | 18.40 | 19.20 | 19.20 | -2.54% | 3,766,109 |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | 3,440,397 |
| Jul 28, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 1.08% | 3,449,508 |
| Jul 25, 2025 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | - | 7,324,946 |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1,196,768 |
| Jul 23, 2025 | 18.70 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | 3,711,178 |
| Jul 22, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 1.67% | 2,729,667 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,051,639 |
| Jul 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,463,408 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 2,047,362 |
| Jul 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 473,093 |
| Jul 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 540,907 |