Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 18.10
0.00 (0.00%)
At close: May 7, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 39,941 |
| May 6, 2026 | 18.00 | 18.50 | 17.50 | 18.10 | 18.10 | 3.43% | 5,510,026 |
| May 5, 2026 | 16.90 | 17.70 | 16.90 | 17.50 | 17.50 | 2.94% | 6,672,896 |
| May 4, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,125,441 |
| Apr 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | 3,318,343 |
| Apr 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 506,781 |
| Apr 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 770,726 |
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 911,615 |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 846,573 |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,600,233 |
| Apr 22, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | 1,660,105 |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 756,526 |
| Apr 20, 2026 | 18.20 | 18.20 | 16.60 | 17.00 | 17.00 | -4.49% | 6,568,590 |
| Apr 17, 2026 | 18.00 | 18.40 | 17.60 | 17.80 | 17.68 | -1.11% | 5,836,692 |
| Apr 16, 2026 | 17.80 | 18.40 | 17.50 | 18.00 | 17.88 | 1.12% | 8,099,746 |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 1.71% | 1,038,453 |
| Apr 14, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.38 | -1.69% | 2,779,271 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | 2,582,211 |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | 698,820 |
| Apr 9, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.68 | -0.56% | 2,465,433 |
| Apr 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 1,693,410 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 655,109 |
| Apr 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 835,490 |
| Apr 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 600,871 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 2,009,240 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -0.56% | 861,654 |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,636,737 |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 598,082 |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,652,303 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 579,935 |
| Mar 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 5.26% | 1,568,654 |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 1,126,182 |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 569,624 |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 795,825 |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 585,316 |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 298,459 |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 303,361 |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 28,145 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 184,594 |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 677,622 |
| Mar 6, 2026 | 17.50 | 17.70 | 17.10 | 17.10 | 16.98 | -5.00% | 10,133,980 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 2,039,410 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 50,620 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,059,035 |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 200,895 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,209,532 |
| Feb 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.88 | -4.76% | 4,104,628 |
| Feb 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 347,457 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 732,662 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 2,240,355 |