Century Enka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	445.35	461.00	443.65	459.40	459.40	3.18%	26,155
Nov 8, 2026	441.20	450.05	441.20	445.25	445.25	0.47%	8,917
Nov 6, 2026	452.00	452.00	439.30	443.15	443.15	-1.75%	28,091
Nov 5, 2026	449.40	457.25	449.10	451.05	451.05	0.91%	35,140
Nov 4, 2026	440.00	455.40	437.40	447.00	447.00	1.71%	39,841
Nov 3, 2026	438.65	448.40	438.15	439.50	439.50	-0.29%	23,206
Nov 2, 2026	444.00	446.75	435.00	440.80	440.80	-3.18%	68,222
Oct 30, 2026	466.90	467.00	453.00	455.30	455.30	-3.38%	17,848
Oct 29, 2026	451.00	484.90	451.00	471.25	471.25	3.94%	98,283
Oct 28, 2026	451.00	462.40	443.00	453.40	453.40	-2.54%	131,661
Oct 27, 2026	511.00	529.00	451.80	465.20	465.20	-8.73%	393,112
Oct 26, 2026	501.20	521.80	496.00	509.70	509.70	0.77%	39,462
Oct 23, 2026	523.00	523.05	496.05	505.80	505.80	-3.06%	37,439
Oct 22, 2026	531.00	534.80	519.10	521.75	521.75	-2.97%	34,492
Oct 21, 2026	550.00	552.55	533.00	537.70	537.70	-2.09%	31,907
Oct 19, 2026	562.25	568.90	547.60	549.20	549.20	-1.68%	17,555
Oct 16, 2026	554.00	563.50	545.50	558.60	558.60	0.89%	18,378
Oct 15, 2026	570.65	570.65	551.00	553.65	553.65	-2.39%	15,006
Oct 14, 2026	559.05	568.00	556.05	567.20	567.20	1.46%	14,013
Oct 13, 2026	571.80	574.90	549.65	559.05	559.05	-1.52%	51,679
Oct 12, 2026	569.30	575.45	559.35	567.65	567.65	1.51%	26,926
Oct 9, 2026	555.00	562.00	546.25	559.20	559.20	0.66%	24,789
Oct 8, 2026	565.00	569.90	549.90	555.55	555.55	-2.52%	30,530
Oct 7, 2026	564.15	575.05	555.50	569.90	569.90	0.58%	32,539
Oct 6, 2026	543.50	580.10	543.40	566.60	566.60	3.73%	51,588
Oct 5, 2026	538.90	551.80	538.90	546.20	546.20	1.56%	26,663
Oct 1, 2026	547.30	550.40	530.55	537.80	537.80	-3.03%	29,192
Sep 30, 2026	552.00	569.30	551.55	554.60	554.60	0.93%	24,863
Sep 29, 2026	558.60	560.20	541.00	549.50	549.50	-0.64%	20,056
Sep 28, 2026	570.95	574.70	550.35	553.05	553.05	-3.14%	27,044
Sep 25, 2026	570.50	575.05	558.00	570.95	570.95	0.60%	19,070
Sep 24, 2026	581.95	581.95	565.00	567.55	567.55	-2.24%	18,962
Sep 23, 2026	565.65	584.00	565.65	580.55	580.55	2.32%	33,020
Sep 22, 2026	571.90	584.00	565.20	567.40	567.40	-0.79%	19,449
Sep 21, 2026	563.00	574.00	559.05	571.90	571.90	1.86%	30,416
Sep 18, 2026	570.75	570.75	551.85	561.45	561.45	-0.52%	33,970
Sep 17, 2026	561.50	571.45	557.05	564.40	564.40	0.53%	30,676
Sep 16, 2026	553.15	565.00	535.80	561.45	561.45	2.01%	51,388
Sep 15, 2026	568.90	570.10	546.55	550.40	550.40	-2.65%	42,064
Sep 11, 2026	568.50	569.45	552.30	565.40	565.40	-0.65%	67,709
Sep 10, 2026	573.30	576.20	563.90	569.10	569.10	-0.30%	139,334
Sep 9, 2026	593.70	596.95	566.20	570.80	570.80	-3.12%	131,150
Sep 8, 2026	609.95	611.65	586.55	589.20	589.20	-2.94%	78,032
Sep 7, 2026	618.30	624.95	602.00	607.05	607.05	-0.30%	131,351
Sep 4, 2026	620.00	620.00	607.05	608.90	608.90	-1.26%	126,471
Sep 3, 2026	620.00	635.00	608.95	616.65	616.65	2.37%	1,862,847
Sep 2, 2026	560.00	624.80	560.00	602.35	602.35	10.71%	9,590,323
Sep 1, 2026	544.15	554.45	542.00	544.10	544.10	-0.49%	16,420
Aug 31, 2026	546.60	549.30	540.50	546.80	546.80	-0.11%	24,609
Aug 28, 2026	548.40	553.00	544.00	547.40	547.40	0.02%	20,796