Enka de Colombia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	18.50	18.50	18.10	18.10	17.80	-	1,309,638
Jun 2, 2026	18.10	18.10	18.10	18.10	17.80	-	5,344,597
Jun 1, 2026	18.10	18.10	18.10	18.10	17.80	-	705,963
May 29, 2026	18.10	18.10	18.10	18.10	17.80	-	707,453
May 28, 2026	18.10	18.10	18.10	18.10	17.80	-	715,531
May 27, 2026	18.10	18.10	18.10	18.10	17.80	-	128,442
May 26, 2026	18.10	18.10	18.10	18.10	17.80	-	544,282
May 25, 2026	18.10	18.10	18.10	18.10	17.80	-	535,997
May 22, 2026	18.10	18.10	18.10	18.10	17.80	-	1,457,866
May 21, 2026	18.10	18.10	18.10	18.10	17.80	-	1,545,454
May 20, 2026	18.10	18.10	18.10	18.10	17.80	-	334,227
May 19, 2026	18.10	18.10	18.10	18.10	17.80	-	329,042
May 15, 2026	18.10	18.10	18.10	18.10	17.80	-	296,130
May 14, 2026	18.00	18.20	17.90	18.10	17.80	-3.72%	6,094,732
May 13, 2026	18.80	18.80	18.80	18.80	18.49	-	1,173,310
May 12, 2026	18.80	18.80	18.80	18.80	18.49	-	776,720
May 11, 2026	18.90	18.90	18.70	18.80	18.49	3.87%	4,573,387
May 8, 2026	18.10	18.10	18.10	18.10	17.80	-	100,712
May 7, 2026	18.10	18.10	18.10	18.10	17.80	-	39,941
May 6, 2026	18.00	18.50	17.50	18.10	17.80	3.43%	5,510,026
May 5, 2026	16.90	17.70	16.90	17.50	17.21	2.94%	6,672,896
May 4, 2026	17.00	17.00	17.00	17.00	16.72	-	1,125,441
Apr 30, 2026	17.00	17.00	17.00	17.00	16.72	-1.73%	3,318,343
Apr 29, 2026	17.30	17.30	17.30	17.30	17.02	-	506,781
Apr 28, 2026	17.30	17.30	17.30	17.30	17.02	-	770,726
Apr 27, 2026	17.30	17.30	17.30	17.30	17.02	-	911,615