Century Enka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	555.35	583.50	555.35	574.20	574.20	1.58%	61,703
Jul 23, 2026	560.00	568.00	550.35	565.25	565.25	1.18%	53,648
Jul 22, 2026	544.35	565.00	532.50	558.65	558.65	2.63%	71,019
Jul 21, 2026	547.75	553.95	540.20	544.35	544.35	-0.92%	28,976
Jul 20, 2026	541.40	556.65	541.40	549.40	549.40	1.48%	38,690
Jul 17, 2026	541.05	545.95	533.40	541.40	541.40	-0.43%	38,212
Jul 16, 2026	556.00	574.20	536.50	543.75	543.75	-1.11%	147,705
Jul 15, 2026	533.70	622.00	515.00	549.85	549.85	3.79%	1,825,914
Jul 14, 2026	531.95	536.00	521.70	529.75	529.75	0.02%	23,593
Jul 13, 2026	523.00	534.95	521.55	529.65	529.65	1.23%	17,823
Jul 10, 2026	518.00	526.95	518.00	523.20	523.20	1.39%	17,452
Jul 9, 2026	509.00	522.95	507.00	516.05	516.05	1.72%	50,142
Jul 8, 2026	523.35	527.25	503.65	507.30	507.30	-3.40%	37,285
Jul 7, 2026	522.20	528.10	519.40	525.15	525.15	-0.05%	13,520
Jul 6, 2026	537.00	538.00	522.35	525.40	525.40	-1.80%	26,317
Jul 3, 2026	535.55	542.00	531.90	535.05	535.05	0.34%	28,627
Jul 2, 2026	534.35	535.45	530.00	533.25	533.25	0.54%	16,122
Jul 1, 2026	520.00	532.65	520.00	530.40	530.40	1.99%	34,258
Jun 30, 2026	511.05	533.00	511.05	520.05	520.05	1.31%	40,557
Jun 29, 2026	512.85	519.30	510.45	513.35	513.35	-0.88%	21,937
Jun 25, 2026	530.75	530.75	513.05	517.90	517.90	-1.11%	28,513
Jun 24, 2026	528.15	531.85	518.60	523.70	523.70	-0.18%	43,032
Jun 23, 2026	548.00	548.00	518.90	524.65	524.65	-3.63%	44,513
Jun 22, 2026	528.30	555.00	525.10	544.40	544.40	3.72%	187,429
Jun 19, 2026	508.95	538.00	502.00	524.85	524.85	3.54%	172,891
Jun 18, 2026	508.00	513.35	501.10	506.90	506.90	0.44%	24,378
Jun 17, 2026	507.25	515.35	495.45	504.70	504.70	0.84%	54,234
Jun 16, 2026	498.50	504.00	491.00	500.50	500.50	0.41%	29,288
Jun 15, 2026	511.90	514.00	493.60	498.45	498.45	-0.69%	44,628
Jun 12, 2026	507.15	507.15	494.55	501.90	501.90	2.46%	17,016
Jun 11, 2026	502.50	502.65	483.90	489.85	489.85	-2.52%	41,080
Jun 10, 2026	513.00	513.00	500.00	502.50	502.50	-1.05%	38,770
Jun 9, 2026	502.65	509.90	495.00	507.85	507.85	2.24%	34,669
Jun 8, 2026	517.00	521.90	493.65	496.70	496.70	-4.28%	41,157
Jun 5, 2026	497.00	527.90	493.55	518.90	518.90	4.90%	131,157
Jun 4, 2026	501.70	506.40	492.50	494.65	494.65	-1.55%	18,796
Jun 3, 2026	508.00	517.80	495.30	502.45	502.45	-0.55%	49,805
Jun 2, 2026	484.50	513.00	476.45	505.25	505.25	3.86%	42,095
Jun 1, 2026	496.95	503.50	485.10	486.45	486.45	-0.16%	41,368
May 29, 2026	495.00	498.00	483.00	487.25	487.25	-1.16%	70,210
May 27, 2026	500.00	510.00	490.55	492.95	492.95	-0.43%	59,925
May 26, 2026	506.20	518.90	489.00	495.10	495.10	-2.19%	127,725
May 25, 2026	521.80	526.00	504.00	506.20	506.20	-2.99%	186,144
May 22, 2026	565.00	577.60	515.00	521.80	521.80	-3.31%	842,269
May 21, 2026	451.60	540.10	450.15	539.65	539.65	19.90%	989,143
May 20, 2026	446.20	454.00	436.80	450.10	450.10	1.24%	37,751
May 19, 2026	432.00	445.95	432.00	444.60	444.60	2.44%	31,548
May 18, 2026	433.70	435.95	430.10	434.00	434.00	0.06%	13,544
May 15, 2026	437.00	437.10	432.00	433.75	433.75	-0.22%	9,146
May 14, 2026	435.00	442.00	432.65	434.70	434.70	0.29%	5,207