Century Enka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	432.00	439.95	432.00	433.45	433.45	0.09%	6,010
May 12, 2026	441.95	442.30	432.05	433.05	433.05	-1.72%	20,757
May 11, 2026	443.00	449.00	437.30	440.65	440.65	-0.19%	25,828
May 8, 2026	449.00	449.00	439.85	441.50	441.50	-1.67%	23,681
May 7, 2026	463.90	463.90	448.25	449.00	449.00	-2.32%	29,173
May 6, 2026	435.50	463.95	435.00	459.65	459.65	5.92%	71,018
May 5, 2026	428.05	439.95	422.55	433.95	433.95	1.40%	15,558
May 4, 2026	421.55	430.25	421.55	427.95	427.95	1.63%	10,984
Apr 30, 2026	422.00	423.80	419.50	421.10	421.10	-0.24%	10,878
Apr 29, 2026	428.00	429.50	420.65	422.10	422.10	0.02%	19,094
Apr 28, 2026	430.25	434.50	419.75	422.00	422.00	-1.65%	23,547
Apr 27, 2026	429.00	434.85	427.00	429.10	429.10	1.77%	9,296
Apr 24, 2026	434.05	434.85	420.50	421.65	421.65	-2.76%	10,259
Apr 23, 2026	438.15	438.15	432.05	433.60	433.60	-0.64%	10,897