Enka de Colombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.00	19.00	19.00	19.00	19.00	-	451,719
Jun 18, 2026	19.00	19.00	19.00	19.00	19.00	-2.56%	468,548
Jun 17, 2026	19.50	19.50	19.50	19.50	19.50	5.98%	418,779
Jun 16, 2026	18.40	18.40	18.40	18.40	18.40	-2.65%	510,288
Jun 12, 2026	18.90	18.90	18.90	18.90	18.90	3.28%	431,105
Jun 11, 2026	18.30	18.30	18.30	18.30	18.30	-3.17%	6,054,884
Jun 10, 2026	18.90	18.90	18.90	18.90	18.90	-0.53%	649,223
Jun 9, 2026	18.60	19.00	18.60	19.00	19.00	1.06%	991,535
Jun 5, 2026	18.40	18.80	18.30	18.80	18.80	3.87%	1,221,935
Jun 4, 2026	18.10	18.10	18.10	18.10	18.10	-	747,273
Jun 3, 2026	18.50	18.50	18.10	18.10	18.10	-	1,309,638
Jun 2, 2026	18.10	18.10	18.10	18.10	18.10	-	5,344,597
Jun 1, 2026	18.10	18.10	18.10	18.10	18.10	-	705,963
May 29, 2026	18.10	18.10	18.10	18.10	18.10	-	707,453
May 28, 2026	18.10	18.10	18.10	18.10	18.10	-	715,531
May 27, 2026	18.10	18.10	18.10	18.10	18.10	-	128,442
May 26, 2026	18.10	18.10	18.10	18.10	18.10	-	544,282
May 25, 2026	18.10	18.10	18.10	18.10	18.10	-	535,997
May 22, 2026	18.10	18.10	18.10	18.10	18.10	-	1,457,866
May 21, 2026	18.10	18.10	18.10	18.10	18.10	-	1,545,454
May 20, 2026	18.10	18.10	18.10	18.10	18.10	-	334,227
May 19, 2026	18.10	18.10	18.10	18.10	18.10	-	329,042
May 15, 2026	18.10	18.10	18.10	18.10	18.10	-	296,130
May 14, 2026	18.00	18.20	17.90	18.10	18.10	-3.72%	6,094,732
May 13, 2026	18.80	18.80	18.80	18.80	18.80	-	1,173,310
May 12, 2026	18.80	18.80	18.80	18.80	18.80	-	776,720
May 11, 2026	18.90	18.90	18.70	18.80	18.80	3.87%	4,573,387
May 8, 2026	18.10	18.10	18.10	18.10	18.10	-	100,712
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	-3.85%	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