Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.80
+0.20 (1.02%)
At close: Dec 15, 2025
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 540,260 |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 3,435,957 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 3,195,817 |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 1,264,659 |
| Dec 9, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | -2.01% | 4,003,228 |
| 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% | 1,870,978 |
| 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 |
| 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 |