Ennakl Automobiles S.A. (CBSE:NKL)
Morocco · Delayed Price · Currency is MAD 53.00
-0.90 (-1.67%)
At close: Dec 19, 2025
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 53.98 | 53.98 | 52.90 | 53.00 | 53.00 | -1.67% | 3,052 |
| Dec 18, 2025 | 52.56 | 54.00 | 52.56 | 53.90 | 53.90 | 1.70% | 4,501 |
| Dec 17, 2025 | 53.99 | 53.99 | 52.80 | 53.00 | 53.00 | 0.02% | 4,778 |
| Dec 16, 2025 | 54.00 | 54.90 | 52.99 | 52.99 | 52.99 | -2.77% | 7,416 |
| Dec 15, 2025 | 54.90 | 54.90 | 53.03 | 54.50 | 54.50 | 0.93% | 2,618 |
| Dec 12, 2025 | 54.94 | 54.94 | 53.00 | 54.00 | 54.00 | 2.45% | 5,269 |
| Dec 11, 2025 | 54.95 | 55.00 | 52.71 | 52.71 | 52.71 | -4.08% | 4,745 |
| Dec 10, 2025 | 54.48 | 55.00 | 54.30 | 54.95 | 54.95 | 0.84% | 1,207 |
| Dec 9, 2025 | 54.00 | 54.50 | 52.95 | 54.49 | 54.49 | 0.91% | 330 |
| Dec 8, 2025 | 53.11 | 54.45 | 53.11 | 54.00 | 54.00 | -0.92% | 2,798 |
| Dec 5, 2025 | 53.11 | 54.50 | 53.11 | 54.50 | 54.50 | 0.93% | 2,005 |
| Dec 4, 2025 | 54.00 | 54.50 | 52.70 | 54.00 | 54.00 | -0.92% | 3,730 |
| Dec 3, 2025 | 53.64 | 55.00 | 53.64 | 54.50 | 54.50 | -0.91% | 2,825 |
| Dec 2, 2025 | 55.99 | 55.99 | 54.00 | 55.00 | 55.00 | - | 914 |
| Dec 1, 2025 | 56.00 | 56.00 | 53.70 | 55.00 | 55.00 | -0.90% | 3,626 |
| Nov 28, 2025 | 56.01 | 56.30 | 53.69 | 55.50 | 55.50 | -0.89% | 7,953 |
| Nov 27, 2025 | 54.25 | 56.90 | 54.25 | 56.00 | 56.00 | 1.82% | 7,973 |
| Nov 26, 2025 | 55.89 | 55.89 | 53.66 | 55.00 | 55.00 | - | 1,044 |
| Nov 25, 2025 | 56.59 | 56.59 | 54.10 | 55.00 | 55.00 | 2.48% | 3,011 |
| Nov 24, 2025 | 57.58 | 57.58 | 53.67 | 53.67 | 53.67 | -6.81% | 2,368 |
| Nov 21, 2025 | 52.81 | 57.59 | 52.81 | 57.59 | 57.59 | 4.71% | 6,202 |
| Nov 20, 2025 | 52.75 | 55.40 | 52.75 | 55.00 | 55.00 | 1.85% | 4,186 |
| Nov 19, 2025 | 55.17 | 55.17 | 52.00 | 54.00 | 54.00 | -2.12% | 19,662 |
| Nov 17, 2025 | 57.12 | 58.00 | 55.17 | 55.17 | 55.17 | -4.86% | 5,601 |
| Nov 14, 2025 | 57.10 | 58.39 | 57.10 | 57.99 | 57.99 | 1.20% | 2,454 |
| Nov 13, 2025 | 58.49 | 58.49 | 57.10 | 57.30 | 57.30 | 0.53% | 2,761 |
| Nov 12, 2025 | 56.01 | 59.80 | 56.01 | 57.00 | 57.00 | - | 7,597 |
| Nov 11, 2025 | 60.00 | 61.50 | 57.00 | 57.00 | 57.00 | -3.39% | 9,294 |
| Nov 10, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -0.84% | 4,013 |
| Nov 7, 2025 | 60.00 | 61.50 | 59.50 | 59.50 | 59.50 | 0.42% | 12,877 |
| Nov 5, 2025 | 61.00 | 61.00 | 59.00 | 59.25 | 59.25 | -2.87% | 36,969 |
| Nov 4, 2025 | 61.80 | 62.00 | 60.00 | 61.00 | 61.00 | -3.17% | 24,388 |
| Nov 3, 2025 | 63.00 | 63.50 | 60.50 | 63.00 | 63.00 | 0.96% | 46,315 |
| Oct 31, 2025 | 61.95 | 62.40 | 60.90 | 62.40 | 62.40 | 0.65% | 68,159 |
| Oct 30, 2025 | 63.90 | 64.00 | 61.85 | 62.00 | 62.00 | -3.13% | 29,393 |
| Oct 29, 2025 | 65.00 | 65.00 | 63.75 | 64.00 | 64.00 | -1.54% | 77,132 |
| Oct 28, 2025 | 65.16 | 65.90 | 64.00 | 65.00 | 65.00 | -0.03% | 25,817 |
| Oct 27, 2025 | 65.90 | 66.29 | 64.00 | 65.02 | 65.02 | -0.17% | 21,585 |
| Oct 24, 2025 | 66.51 | 66.90 | 65.02 | 65.13 | 65.13 | -1.32% | 24,811 |
| Oct 23, 2025 | 66.51 | 67.00 | 64.00 | 66.00 | 66.00 | 2.77% | 51,642 |
| Oct 22, 2025 | 61.00 | 66.40 | 61.00 | 64.22 | 64.22 | 6.32% | 111,888 |
| Oct 21, 2025 | 59.50 | 61.97 | 59.00 | 60.40 | 60.40 | 2.37% | 42,289 |
| Oct 20, 2025 | 59.79 | 59.79 | 58.04 | 59.00 | 59.00 | 1.65% | 18,094 |
| Oct 17, 2025 | 59.76 | 59.80 | 58.00 | 58.04 | 58.04 | 1.63% | 14,491 |
| Oct 16, 2025 | 58.70 | 59.75 | 57.11 | 57.11 | 57.11 | -0.02% | 42,397 |
| Oct 15, 2025 | 56.50 | 58.70 | 56.11 | 57.12 | 57.12 | 1.10% | 11,896 |
| Oct 14, 2025 | 57.70 | 59.00 | 56.11 | 56.50 | 56.50 | -2.60% | 7,010 |
| Oct 13, 2025 | 59.00 | 59.40 | 58.00 | 58.01 | 58.01 | -1.61% | 27,347 |
| Oct 10, 2025 | 59.00 | 59.00 | 57.45 | 58.96 | 58.96 | -0.66% | 4,679 |
| Oct 9, 2025 | 57.10 | 59.49 | 57.10 | 59.35 | 59.35 | 0.59% | 28,709 |