Century Enka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	579.95	580.00	566.55	569.90	569.90	-1.15%	22,805
Aug 18, 2026	578.50	585.60	573.30	576.55	576.55	0.69%	32,771
Aug 17, 2026	569.95	576.00	562.70	572.60	572.60	0.61%	66,459
Aug 14, 2026	582.00	585.45	566.00	569.15	569.15	-2.19%	50,424
Aug 13, 2026	594.90	595.65	575.40	581.90	581.90	-1.89%	86,090
Aug 12, 2026	605.00	612.40	602.00	604.10	593.10	-	87,960
Aug 11, 2026	610.45	618.40	601.10	604.10	593.10	-1.04%	64,674
Aug 10, 2026	612.00	615.00	605.60	610.45	599.33	0.03%	44,959
Aug 7, 2026	604.00	623.95	604.00	610.25	599.14	1.25%	85,813
Aug 6, 2026	613.00	614.95	600.10	602.70	591.73	-1.67%	68,935
Aug 5, 2026	624.00	629.05	609.90	612.95	601.79	-1.22%	60,487
Aug 4, 2026	627.00	631.30	616.35	620.50	609.20	-0.18%	79,525
Aug 3, 2026	615.00	625.90	614.50	621.60	610.28	1.83%	161,398
Jul 31, 2026	608.00	614.50	602.05	610.45	599.33	0.73%	109,937
Jul 30, 2026	612.00	625.00	602.70	606.00	594.97	-0.86%	279,362
Jul 29, 2026	606.80	671.65	606.80	611.25	600.12	1.84%	2,830,320
Jul 28, 2026	581.00	653.00	565.85	600.20	589.27	3.88%	2,372,958
Jul 27, 2026	577.00	597.00	575.10	577.80	567.28	0.63%	117,955
Jul 24, 2026	555.35	583.50	555.35	574.20	563.74	1.58%	61,703
Jul 23, 2026	560.00	568.00	550.35	565.25	554.96	1.18%	53,648
Jul 22, 2026	544.35	565.00	532.50	558.65	548.48	2.63%	71,019
Jul 21, 2026	547.75	553.95	540.20	544.35	534.44	-0.92%	28,976
Jul 20, 2026	541.40	556.65	541.40	549.40	539.40	1.48%	38,690
Jul 17, 2026	541.05	545.95	533.40	541.40	531.54	-0.43%	38,212
Jul 16, 2026	556.00	574.20	536.50	543.75	533.85	-1.11%	147,705
Jul 15, 2026	533.70	622.00	515.00	549.85	539.84	3.79%	1,825,914
Jul 14, 2026	531.95	536.00	521.70	529.75	520.10	0.02%	23,593
Jul 13, 2026	523.00	534.95	521.55	529.65	520.01	1.23%	17,823
Jul 10, 2026	518.00	526.95	518.00	523.20	513.67	1.39%	17,452
Jul 9, 2026	509.00	522.95	507.00	516.05	506.65	1.72%	50,142
Jul 8, 2026	523.35	527.25	503.65	507.30	498.06	-3.40%	37,285
Jul 7, 2026	522.20	528.10	519.40	525.15	515.59	-0.05%	13,520
Jul 6, 2026	537.00	538.00	522.35	525.40	515.83	-1.80%	26,317
Jul 3, 2026	535.55	542.00	531.90	535.05	525.31	0.34%	28,627
Jul 2, 2026	534.35	535.45	530.00	533.25	523.54	0.54%	16,122
Jul 1, 2026	520.00	532.65	520.00	530.40	520.74	1.99%	34,258
Jun 30, 2026	511.05	533.00	511.05	520.05	510.58	1.31%	40,557
Jun 29, 2026	512.85	519.30	510.45	513.35	504.00	-0.88%	21,937
Jun 25, 2026	530.75	530.75	513.05	517.90	508.47	-1.11%	28,513
Jun 24, 2026	528.15	531.85	518.60	523.70	514.16	-0.18%	43,032
Jun 23, 2026	548.00	548.00	518.90	524.65	515.10	-3.63%	44,513
Jun 22, 2026	528.30	555.00	525.10	544.40	534.49	3.72%	187,429
Jun 19, 2026	508.95	538.00	502.00	524.85	515.29	3.54%	172,891
Jun 18, 2026	508.00	513.35	501.10	506.90	497.67	0.44%	24,378
Jun 17, 2026	507.25	515.35	495.45	504.70	495.51	0.84%	54,234
Jun 16, 2026	498.50	504.00	491.00	500.50	491.39	0.41%	29,288
Jun 15, 2026	511.90	514.00	493.60	498.45	489.37	-0.69%	44,628
Jun 12, 2026	507.15	507.15	494.55	501.90	492.76	2.46%	17,016
Jun 11, 2026	502.50	502.65	483.90	489.85	480.93	-2.52%	41,080
Jun 10, 2026	513.00	513.00	500.00	502.50	493.35	-1.05%	38,770