Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.00
-0.20 (-1.04%)
At close: Aug 21, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -5.73% | 223,886 |
| Aug 20, 2026 | 18.00 | 19.20 | 18.00 | 19.20 | 19.20 | -1.03% | 1,455,130 |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 497,171 |
| Aug 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 447,615 |
| Aug 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 38,448 |
| Aug 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 1,976 |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 23,955 |
| Aug 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 101,335 |
| Aug 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 42,238 |
| Aug 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 586,679 |
| Aug 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 13,745 |
| Aug 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 145,543 |
| Aug 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 57,699 |
| Jul 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 27,487 |
| Jul 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 13,408 |
| Jul 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 3,305 |
| Jul 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 134,764 |
| Jul 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 76,602 |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 548,578 |
| Jul 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 490,201 |
| Jul 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | 575,603 |
| Jul 21, 2026 | 18.80 | 19.90 | 18.80 | 19.90 | 19.90 | 4.19% | 821,417 |
| Jul 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 389,824 |
| Jul 16, 2026 | 18.30 | 19.10 | 18.30 | 19.10 | 19.10 | - | 779,178 |
| Jul 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 415,964 |
| Jul 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 410,925 |
| Jul 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 607,498 |
| Jul 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 565,633 |
| Jul 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | 610,312 |
| Jul 7, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -6.12% | 5,014,295 |
| Jul 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1,188,813 |
| Jul 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 417,776 |
| Jul 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 406,305 |
| Jul 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 588,249 |
| Jun 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | 963,331 |
| Jun 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 500,480 |
| Jun 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 437,515 |
| Jun 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 425,474 |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 535,649 |
| Jun 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.66% | 499,855 |
| Jun 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.69 | - | 451,719 |
| Jun 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.69 | -2.56% | 468,548 |
| Jun 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 5.98% | 418,779 |
| Jun 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.10 | -2.65% | 921,590 |
| Jun 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | 3.28% | 431,105 |
| Jun 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.00 | -3.17% | 6,054,884 |
| Jun 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.59 | -0.53% | 649,223 |
| Jun 9, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 18.69 | 1.06% | 991,535 |
| Jun 5, 2026 | 18.40 | 18.80 | 18.30 | 18.80 | 18.49 | 3.87% | 1,221,935 |
| Jun 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.80 | - | 747,273 |