Enka de Colombia S.A. (BVC:ENKA)
Colombia
· Delayed Price · Currency is COP 18.00
0.00 (0.00%)
At close: Mar 5, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2,039,410 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 50,620 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,059,035 |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 200,895 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,209,532 |
| Feb 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -4.76% | 4,104,628 |
| Feb 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 347,457 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 732,662 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 2,240,355 |
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 647,688 |
| Feb 19, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 3,521,588 |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 642,938 |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,252,510 |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1,020,787 |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 808,342 |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,073,335 |
| Feb 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,932,022 |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | 745,304 |
| Feb 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 627,689 |
| Feb 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1,647,559 |
| Feb 5, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | -1.54% | 4,497,931 |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 708,879 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,108,709 |
| Feb 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 700,066 |
| Jan 30, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | 3.11% | 3,441,008 |
| Jan 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1,372,085 |
| Jan 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 828,253 |
| Jan 27, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | - | 6,038,807 |
| Jan 26, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | - | 2,084,582 |
| Jan 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | 936,317 |
| Jan 22, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.04% | 5,165,156 |
| Jan 21, 2026 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | - | 8,706,771 |
| Jan 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 9,791,089 |
| Jan 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 757,177 |
| Jan 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | 2,441,326 |
| Jan 15, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -2.05% | 4,825,516 |
| Jan 14, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 1,748,970 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 1,403,717 |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 2,491,611 |
| Jan 8, 2026 | 19.80 | 19.80 | 18.80 | 19.30 | 19.30 | -1.03% | 4,791,492 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,618,088 |
| Jan 6, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -3.94% | 4,854,496 |
| Jan 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,834,685 |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 20.30 | 20.30 | - | 1,083,930 |
| Dec 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.01% | 889,616 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | 1,124,791 |
| Dec 26, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | -0.51% | 1,825,623 |
| Dec 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 699,612 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 841,119 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | 3,701,412 |
| Dec 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 566,990 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 626,173 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 806,189 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 538,261 |
| Dec 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 833,440 |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | 3,457,291 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 3,328,225 |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 1,704,780 |
| Dec 9, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | -2.01% | 4,601,873 |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 2,848,920 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | 2,885,834 |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 640,706 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 3,088,610 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 670,325 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,062,042 |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 933,519 |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 979,494 |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 548,638 |
| Nov 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 694,368 |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 668,074 |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 597,917 |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 937,370 |
| Nov 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | 837,334 |
| Nov 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 774,772 |
| Nov 13, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.50% | 2,600,605 |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,347,392 |
| Nov 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.76% | 4,499,663 |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,174,932 |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 126,848 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 508,021 |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 741,454 |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 86,955 |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 527,187 |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,513,848 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 2.44% | 6,594,881 |
| Oct 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | 1,760,116 |
| Oct 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 228,769 |
| Oct 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 876,041 |
| Oct 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 912,537 |
| Oct 22, 2025 | 20.90 | 20.90 | 20.50 | 20.90 | 20.90 | - | 5,519,651 |
| Oct 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.95% | 1,148,687 |
| Oct 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 823,483 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 3,169,952 |
| Oct 16, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.98% | 11,311,690 |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 3,089,406 |
| Oct 14, 2025 | 20.90 | 21.40 | 20.50 | 20.50 | 20.50 | 0.49% | 10,035,470 |
| Oct 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 633,005 |
| Oct 9, 2025 | 20.10 | 20.40 | 19.70 | 20.40 | 20.40 | -2.86% | 3,201,638 |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 623,656 |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 822,969 |