Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 21.00
0.00 (0.00%)
At close: Oct 31, 2025
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 823,483 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 3,169,952 |
| Oct 16, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.98% | 11,311,690 |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 3,089,406 |
| Oct 14, 2025 | 20.90 | 21.40 | 20.50 | 20.50 | 20.50 | 0.49% | 10,035,470 |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 633,005 |
| Oct 9, 2025 | 20.10 | 20.40 | 19.70 | 20.40 | 20.40 | -2.86% | 3,201,638 |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 623,656 |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 822,969 |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 892,259 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,239,827 |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 768,159 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,152,740 |
| Sep 30, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 0.96% | 2,419,474 |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 568,071 |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 548,084 |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 566,018 |
| 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 |