Ennakl Automobiles S.A. (CBSE:NKL)
Morocco · Delayed Price · Currency is MAD 58.00
-0.15 (-0.26%)
At close: Sep 26, 2025
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.82 | 59.00 | 57.22 | 58.00 | 58.00 | -0.26% | 7,043 |
| Sep 25, 2025 | 59.00 | 60.00 | 58.00 | 58.15 | 58.15 | -1.61% | 22,973 |
| Sep 24, 2025 | 61.50 | 61.98 | 58.60 | 59.10 | 59.10 | -1.34% | 32,364 |
| Sep 23, 2025 | 57.90 | 61.98 | 57.80 | 59.90 | 59.90 | 4.08% | 28,192 |
| Sep 22, 2025 | 58.10 | 59.50 | 55.72 | 57.55 | 57.55 | 0.09% | 21,035 |
| Sep 19, 2025 | 61.00 | 61.00 | 57.50 | 57.50 | 57.50 | -6.47% | 46,496 |
| Sep 18, 2025 | 62.00 | 62.00 | 60.00 | 61.48 | 61.48 | -0.19% | 9,081 |
| Sep 17, 2025 | 65.89 | 65.89 | 61.60 | 61.60 | 61.60 | -3.92% | 29,339 |
| Sep 16, 2025 | 66.00 | 66.75 | 64.03 | 64.11 | 64.11 | -1.40% | 51,336 |
| Sep 15, 2025 | 62.99 | 67.99 | 61.35 | 65.02 | 65.02 | 2.56% | 113,622 |
| Sep 12, 2025 | 58.60 | 64.00 | 54.11 | 63.40 | 63.40 | 8.03% | 174,078 |
| Sep 11, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 9.99% | 74,549 |
| Sep 10, 2025 | 50.00 | 53.36 | 50.00 | 53.36 | 53.36 | 10.00% | 48,965 |
| Sep 9, 2025 | 50.45 | 53.83 | 48.51 | 48.51 | 48.51 | -0.88% | 222,549 |
| Sep 8, 2025 | 47.11 | 48.94 | 47.11 | 48.94 | 48.94 | 9.98% | 48,427 |
| Sep 4, 2025 | 44.00 | 44.89 | 43.12 | 44.50 | 44.50 | 1.14% | 10,287 |
| Sep 3, 2025 | 43.09 | 44.00 | 42.51 | 44.00 | 44.00 | 6.77% | 54,075 |
| Sep 2, 2025 | 42.50 | 44.50 | 41.21 | 41.21 | 41.21 | -2.81% | 44,118 |
| Sep 1, 2025 | 43.50 | 45.00 | 42.40 | 42.40 | 42.40 | -2.97% | 41,336 |
| Aug 29, 2025 | 44.50 | 45.89 | 42.90 | 43.70 | 43.70 | -1.38% | 13,155 |
| Aug 28, 2025 | 45.37 | 46.40 | 44.31 | 44.31 | 44.31 | -1.56% | 60,062 |
| Aug 27, 2025 | 42.01 | 45.91 | 41.00 | 45.01 | 45.01 | 7.83% | 154,674 |
| Aug 26, 2025 | 42.10 | 43.89 | 41.65 | 41.74 | 41.74 | -0.86% | 55,313 |
| Aug 25, 2025 | 43.01 | 44.44 | 42.10 | 42.10 | 42.10 | -1.86% | 59,274 |
| Aug 22, 2025 | 44.20 | 45.00 | 41.40 | 42.90 | 42.90 | -6.58% | 243,260 |
| Aug 19, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 9.99% | 50,293 |
| Aug 18, 2025 | 41.00 | 41.75 | 39.55 | 41.75 | 41.75 | 9.98% | 232,399 |
| Aug 15, 2025 | 34.80 | 37.96 | 34.56 | 37.96 | 37.96 | 10.00% | 544,031 |
| Aug 13, 2025 | 34.50 | 34.88 | 34.00 | 34.51 | 34.51 | 0.09% | 2,125 |
| Aug 12, 2025 | 34.50 | 34.50 | 34.20 | 34.48 | 34.48 | 0.82% | 1,960 |
| Aug 11, 2025 | 34.50 | 34.50 | 34.00 | 34.20 | 34.20 | -0.87% | 13,684 |
| Aug 8, 2025 | 34.50 | 34.50 | 34.02 | 34.50 | 34.50 | - | 4,092 |
| Aug 7, 2025 | 34.49 | 34.50 | 34.00 | 34.50 | 34.50 | 0.03% | 4,484 |
| Aug 6, 2025 | 34.50 | 34.50 | 34.01 | 34.49 | 34.49 | 0.55% | 7,193 |
| Aug 5, 2025 | 34.50 | 34.50 | 34.20 | 34.30 | 34.30 | -0.55% | 5,986 |
| Aug 4, 2025 | 34.50 | 34.50 | 34.11 | 34.49 | 34.49 | -0.03% | 4,185 |
| Aug 1, 2025 | 35.00 | 35.00 | 34.01 | 34.50 | 34.50 | -1.20% | 11,167 |
| Jul 31, 2025 | 33.44 | 35.35 | 33.44 | 34.92 | 34.92 | 4.71% | 44,786 |
| Jul 29, 2025 | 33.37 | 33.37 | 33.02 | 33.35 | 33.35 | -0.03% | 3,941 |
| Jul 28, 2025 | 33.20 | 33.38 | 33.20 | 33.36 | 33.36 | 0.63% | 2,364 |
| Jul 25, 2025 | 33.00 | 33.19 | 32.70 | 33.15 | 33.15 | 0.12% | 1,014 |
| Jul 24, 2025 | 33.19 | 33.19 | 33.00 | 33.11 | 33.11 | 0.33% | 2,241 |
| Jul 23, 2025 | 33.10 | 33.20 | 32.50 | 33.00 | 33.00 | - | 2,110 |
| Jul 22, 2025 | 33.10 | 33.17 | 33.00 | 33.00 | 33.00 | 0.06% | 1,729 |
| Jul 21, 2025 | 32.90 | 32.98 | 32.90 | 32.98 | 32.98 | 0.24% | 4,459 |
| Jul 18, 2025 | 32.75 | 32.90 | 32.10 | 32.90 | 32.90 | 0.46% | 590 |
| Jul 17, 2025 | 33.00 | 33.00 | 32.08 | 32.75 | 32.75 | -0.76% | 1,162 |
| Jul 16, 2025 | 33.17 | 33.17 | 32.50 | 33.00 | 33.00 | 0.30% | 1,674 |
| Jul 15, 2025 | 33.00 | 33.00 | 32.08 | 32.90 | 32.90 | 2.59% | 1,036 |
| Jul 14, 2025 | 33.00 | 33.18 | 32.01 | 32.07 | 32.07 | -2.08% | 7,880 |