Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.30
0.00 (0.00%)
At close: Oct 2, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 468,657 |
| Sep 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 574,524 |
| Sep 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 453,469 |
| Sep 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 510,309 |
| Sep 25, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 4,059,394 |
| Sep 24, 2026 | 19.10 | 19.30 | 19.10 | 19.20 | 19.20 | 3.78% | 4,584,768 |
| Sep 23, 2026 | 18.40 | 19.10 | 18.40 | 18.50 | 18.50 | -4.15% | 3,630,131 |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 426,745 |
| Sep 21, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 1.15% | 5,060,176 |
| Sep 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -0.52% | 433,160 |
| Sep 17, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.18 | 7.22% | 10,117,980 |
| Sep 16, 2026 | 19.20 | 19.20 | 18.00 | 18.00 | 17.89 | -6.74% | 3,057,802 |
| Sep 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 2,551,969 |
| Sep 14, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.18 | 0.52% | 7,600,696 |
| Sep 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -0.52% | 408,758 |
| Sep 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 2,896,589 |
| Sep 9, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.18 | -1.03% | 11,594,515 |
| Sep 8, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.38 | 1.04% | 14,452,903 |
| Sep 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 6,166,211 |
| Sep 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 17,318,451 |
| Sep 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 481,213 |
| Sep 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 295,086 |
| Sep 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | 0.52% | 295,164 |
| Aug 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | - | 315,742 |
| Aug 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -0.52% | 631,341 |
| Aug 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 460,348 |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - | 614,303 |
| Aug 25, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 19.18 | 1.58% | 1,464,041 |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | - | 564,091 |
| Aug 21, 2026 | 18.10 | 19.00 | 18.10 | 19.00 | 18.88 | -1.04% | 531,269 |
| Aug 20, 2026 | 18.00 | 19.20 | 18.00 | 19.20 | 19.08 | -1.03% | 1,455,130 |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 497,171 |
| Aug 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 447,615 |
| Aug 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 38,448 |
| Aug 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 1,976 |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 23,955 |
| Aug 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 101,335 |
| Aug 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 42,238 |
| Aug 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 586,679 |
| Aug 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 13,745 |
| Aug 4, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 145,543 |
| Aug 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 57,699 |
| Jul 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 27,487 |
| Jul 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 13,408 |
| Jul 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 3,305 |
| Jul 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 134,764 |
| Jul 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 76,602 |
| Jul 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 548,578 |
| Jul 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | - | 490,201 |
| Jul 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -2.51% | 575,603 |