Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.20
-0.10 (-0.52%)
At close: Sep 11, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 408,758 |
| Sep 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 2,896,589 |
| Sep 9, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -1.03% | 11,594,515 |
| Sep 8, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 14,430,100 |
| Sep 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 6,083,933 |
| Sep 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 17,294,400 |
| Sep 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 481,213 |
| Sep 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 295,086 |
| Sep 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 295,164 |
| Aug 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 315,742 |
| Aug 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 631,341 |
| Aug 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 460,348 |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 614,303 |
| Aug 25, 2026 | 18.40 | 19.30 | 18.40 | 19.30 | 19.30 | 1.58% | 1,464,041 |
| Aug 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 564,091 |
| Aug 21, 2026 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | -1.04% | 531,269 |
| 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 |