Ennakl Automobiles S.A. (BVMT:NAKL)
Tunisia · Delayed Price · Currency is TND 15.18
-0.12 (-0.78%)
At close: Oct 8, 2025
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.17 | 15.30 | 15.03 | 15.18 | 15.18 | -0.78% | 223 |
| Oct 7, 2025 | 15.39 | 15.39 | 15.30 | 15.30 | 15.30 | -0.58% | 681 |
| Oct 6, 2025 | 15.39 | 15.39 | 15.30 | 15.39 | 15.39 | 0.07% | 609 |
| Oct 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.52% | 67 |
| Oct 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1,947 |
| Oct 1, 2025 | 15.29 | 15.30 | 15.29 | 15.30 | 15.30 | 0.66% | 141 |
| Sep 30, 2025 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.94% | 308 |
| Sep 29, 2025 | 15.75 | 15.75 | 15.30 | 15.50 | 15.50 | -1.15% | 2,624 |
| Sep 26, 2025 | 16.10 | 16.10 | 15.68 | 15.68 | 15.68 | -2.85% | 1,190 |
| Sep 25, 2025 | 16.10 | 16.25 | 15.72 | 16.14 | 16.14 | -1.59% | 1,328 |
| Sep 24, 2025 | 16.25 | 16.40 | 16.10 | 16.40 | 16.40 | -0.49% | 903 |
| Sep 23, 2025 | 16.50 | 16.50 | 16.48 | 16.48 | 16.48 | -0.12% | 5,243 |
| Sep 22, 2025 | 16.50 | 16.50 | 16.26 | 16.50 | 16.50 | - | 2,981 |
| Sep 19, 2025 | 16.49 | 16.50 | 16.49 | 16.50 | 16.50 | -1.90% | 1,956 |
| Sep 18, 2025 | 16.89 | 17.00 | 16.80 | 16.82 | 16.82 | -0.47% | 9,601 |
| Sep 17, 2025 | 17.04 | 17.04 | 16.85 | 16.90 | 16.90 | -0.88% | 1,057 |
| Sep 16, 2025 | 17.00 | 17.05 | 16.98 | 17.05 | 17.05 | 0.95% | 3,468 |
| Sep 15, 2025 | 16.80 | 17.00 | 16.80 | 16.89 | 16.89 | 0.54% | 4,902 |
| Sep 12, 2025 | 16.25 | 16.80 | 16.25 | 16.80 | 16.80 | 1.33% | 7,107 |
| Sep 11, 2025 | 16.06 | 16.70 | 16.06 | 16.58 | 16.58 | -1.43% | 58 |
| Sep 10, 2025 | 16.85 | 16.85 | 15.90 | 16.82 | 16.82 | -0.18% | 92 |
| Sep 9, 2025 | 16.60 | 16.90 | 16.60 | 16.85 | 16.85 | - | 820 |
| Sep 8, 2025 | 16.10 | 17.00 | 16.10 | 16.85 | 16.85 | 4.66% | 1,495 |
| Sep 5, 2025 | 15.65 | 16.10 | 15.65 | 16.10 | 16.10 | 2.88% | 8,541 |
| Sep 3, 2025 | 15.50 | 15.80 | 15.50 | 15.65 | 15.65 | 0.97% | 161 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.25 | 15.50 | 15.50 | -1.27% | 162 |
| Sep 1, 2025 | 15.44 | 15.80 | 15.44 | 15.70 | 15.70 | 1.68% | 2,087 |
| Aug 29, 2025 | 15.25 | 15.44 | 15.25 | 15.44 | 15.44 | -0.19% | 613 |
| Aug 28, 2025 | 15.25 | 15.49 | 15.25 | 15.47 | 15.47 | 1.44% | 1,252 |
| Aug 27, 2025 | 14.99 | 15.25 | 14.99 | 15.25 | 15.25 | 3.39% | 427 |
| Aug 26, 2025 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | 0.34% | 3,805 |
| Aug 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 11 |
| 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 |