Ennakl Automobiles S.A. (BVMT:NAKL)
Tunisia · Delayed Price · Currency is TND 14.70
+0.20 (1.38%)
At close: Aug 22, 2025
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 1.38% | 3,100 |
| Aug 21, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 2.84% | 24,493 |
| Aug 20, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -0.35% | 7,817 |
| Aug 19, 2025 | 14.00 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 780 |
| Aug 18, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 101 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 18 |
| Aug 14, 2025 | 13.20 | 13.90 | 13.20 | 13.90 | 13.90 | 2.96% | 6,092 |
| Aug 12, 2025 | 13.56 | 13.57 | 13.50 | 13.50 | 13.50 | -0.59% | 60 |
| Aug 11, 2025 | 13.22 | 13.59 | 13.22 | 13.58 | 13.58 | -0.15% | 132 |
| Aug 8, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | 174 |
| Aug 7, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 189 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.32% | 1,197 |
| Aug 5, 2025 | 13.69 | 13.69 | 13.60 | 13.68 | 13.68 | -1.23% | 495 |
| Aug 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 82 |
| Jul 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 25 |
| Jul 30, 2025 | 13.85 | 13.90 | 13.35 | 13.90 | 13.90 | -0.64% | 2,067 |
| Jul 29, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.07% | 640 |
| Jul 28, 2025 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 1.08% | 755 |
| Jul 24, 2025 | 13.06 | 13.89 | 13.06 | 13.85 | 13.85 | - | 2,737 |
| Jul 23, 2025 | 13.95 | 13.95 | 13.06 | 13.85 | 13.85 | 0.51% | 158 |
| Jul 22, 2025 | 13.00 | 13.78 | 13.00 | 13.78 | 13.78 | 6.00% | 2,442 |
| Jul 21, 2025 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 0.23% | 1,538 |
| Jul 18, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.08% | 9 |
| Jul 17, 2025 | 12.80 | 12.98 | 12.80 | 12.98 | 12.98 | 1.41% | 2,463 |
| Jul 16, 2025 | 12.55 | 12.80 | 12.55 | 12.80 | 12.80 | 1.99% | 8,615 |
| Jul 15, 2025 | 12.45 | 12.55 | 12.45 | 12.55 | 12.55 | 0.88% | 832 |
| Jul 14, 2025 | 12.41 | 12.45 | 12.41 | 12.44 | 12.44 | -0.88% | 1,881 |
| Jul 11, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | 4.58% | 3,114 |
| Jul 8, 2025 | 11.45 | 12.00 | 11.45 | 12.00 | 12.00 | 4.80% | 2,018 |
| Jul 7, 2025 | 11.44 | 11.89 | 11.44 | 11.45 | 11.45 | -3.86% | 63 |
| Jul 4, 2025 | 11.70 | 11.95 | 11.70 | 11.91 | 11.91 | 1.79% | 438 |
| Jul 3, 2025 | 11.12 | 11.70 | 11.12 | 11.70 | 11.70 | 3.63% | 475 |
| Jul 2, 2025 | 11.10 | 11.30 | 11.10 | 11.29 | 11.29 | 0.09% | 414 |
| Jul 1, 2025 | 11.06 | 11.28 | 11.06 | 11.28 | 11.28 | 1.99% | 81 |
| Jun 30, 2025 | 11.30 | 11.30 | 11.00 | 11.06 | 11.06 | -1.69% | 3,162 |
| Jun 27, 2025 | 11.29 | 11.30 | 11.15 | 11.25 | 11.25 | -0.44% | 778 |
| Jun 25, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | -0.44% | 571 |
| Jun 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 3.09% | 20 |
| Jun 23, 2025 | 11.02 | 11.02 | 11.00 | 11.01 | 11.01 | -0.09% | 273 |
| Jun 20, 2025 | 11.15 | 11.35 | 11.02 | 11.02 | 11.02 | -3.25% | 141 |
| Jun 18, 2025 | 11.30 | 11.39 | 11.30 | 11.39 | 11.39 | 0.80% | 4,305 |
| Jun 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.57% | 2,181 |
| Jun 13, 2025 | 11.50 | 11.50 | 11.04 | 11.48 | 11.48 | -1.03% | 798 |
| Jun 12, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.43% | 649 |
| Jun 11, 2025 | 11.55 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 37 |
| Jun 10, 2025 | 11.51 | 11.60 | 11.51 | 11.60 | 11.60 | 0.43% | 106 |
| Jun 9, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | - | 3,062 |
| Jun 5, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 20 |
| Jun 3, 2025 | 11.60 | 11.69 | 11.55 | 11.55 | 11.55 | -7.08% | 46 |
| Jun 2, 2025 | 12.39 | 12.44 | 12.11 | 12.43 | 11.55 | 0.32% | 5,607 |