Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 18.00
+0.90 (5.26%)
At close: Mar 20, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | 1,568,654 |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,126,182 |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 569,624 |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 795,825 |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 585,316 |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 298,459 |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 303,361 |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 28,145 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 184,594 |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 677,622 |
| Mar 6, 2026 | 17.50 | 17.70 | 17.10 | 17.10 | 17.10 | -5.00% | 10,133,980 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,039,410 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 50,620 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,059,035 |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 200,895 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,209,532 |
| Feb 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -4.76% | 4,104,628 |
| Feb 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 347,457 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 732,662 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,240,355 |
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 647,688 |
| Feb 19, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 3,521,588 |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 642,938 |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,252,510 |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,020,787 |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 808,342 |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,073,335 |
| Feb 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,932,022 |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 745,304 |
| Feb 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 627,689 |
| 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 |