Ennakl Automobiles S.A. (BVMT:NAKL)
Tunisia · Delayed Price · Currency is TND 15.50
+0.55 (3.68%)
At close: Nov 6, 2025
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.50 | 15.81 | 15.50 | 15.81 | 15.81 | 2.00% | 604 |
| Nov 6, 2025 | 14.95 | 15.50 | 14.95 | 15.50 | 15.50 | 3.68% | 4,274 |
| Nov 5, 2025 | 14.50 | 14.95 | 14.50 | 14.95 | 14.95 | 1.91% | 2,494 |
| Nov 4, 2025 | 14.46 | 14.69 | 13.90 | 14.67 | 14.67 | -0.14% | 860 |
| Nov 3, 2025 | 14.50 | 14.69 | 14.50 | 14.69 | 14.69 | -0.07% | 156 |
| Oct 31, 2025 | 14.99 | 14.99 | 14.70 | 14.70 | 14.70 | -0.68% | 12 |
| Oct 30, 2025 | 14.50 | 14.95 | 14.50 | 14.80 | 14.80 | -1.33% | 809 |
| Oct 28, 2025 | 15.91 | 15.91 | 15.00 | 15.00 | 15.00 | -0.99% | 671 |
| Oct 27, 2025 | 15.00 | 15.15 | 14.85 | 15.15 | 15.15 | - | 415 |
| Oct 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.07% | 70 |
| Oct 23, 2025 | 14.54 | 15.16 | 14.54 | 15.16 | 15.16 | 0.13% | 618 |
| Oct 22, 2025 | 15.00 | 15.14 | 14.70 | 15.14 | 15.14 | - | 1,241 |
| Oct 21, 2025 | 15.14 | 15.14 | 15.00 | 15.14 | 15.14 | - | 313 |
| Oct 20, 2025 | 14.80 | 15.18 | 14.59 | 15.14 | 15.14 | -0.33% | 184 |
| Oct 17, 2025 | 15.24 | 15.25 | 15.00 | 15.19 | 15.19 | -0.39% | 160 |
| Oct 14, 2025 | 15.29 | 15.29 | 15.25 | 15.25 | 15.25 | 2.83% | 224 |
| Oct 13, 2025 | 14.85 | 15.30 | 14.80 | 14.83 | 14.83 | -0.54% | 129 |
| Oct 10, 2025 | 14.90 | 15.30 | 14.90 | 14.91 | 14.91 | 0.07% | 1,126 |
| Oct 9, 2025 | 15.03 | 15.03 | 14.90 | 14.90 | 14.90 | -1.84% | 949 |
| 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 |