Enka de Colombia S.A. (BVC:ENKA)
Colombia · Delayed Price · Currency is COP 19.20
0.00 (0.00%)
At close: Nov 13, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 394,537 |
| Nov 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 314,070 |
| Nov 11, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | - | 1,814,408 |
| Nov 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 339,081 |
| Nov 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 305,131 |
| Nov 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 12,969 |
| Nov 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2,639,401 |
| Nov 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 16,811 |
| Nov 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 1,310,728 |
| Oct 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | 729,320 |
| Oct 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 63,097 |
| Oct 28, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 68,184 |
| Oct 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 16,464 |
| Oct 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 176,672 |
| Oct 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 402,719 |
| Oct 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 403,451 |
| Oct 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 548,011 |
| Oct 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 415,095 |
| Oct 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 459,896 |
| Oct 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 488,181 |
| Oct 15, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 1,045,427 |
| Oct 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 456,769 |
| Oct 13, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | 2,979,310 |
| Oct 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 758,801 |
| Oct 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 549,187 |
| Oct 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 445,597 |
| Oct 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 428,124 |
| Oct 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 493,796 |
| Oct 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 477,340 |
| 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% | 4,069,383 |
| 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 |