Enka de Colombia S.A. (BVC:ENKA)
Colombia
· Delayed Price · Currency is COP 19.50
-0.40 (-2.01%)
At close: Dec 4, 2025
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,870,978 |
| 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 |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 892,259 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,239,827 |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 768,159 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,152,740 |
| Sep 30, 2025 | 20.10 | 21.00 | 20.10 | 21.00 | 21.00 | 0.96% | 2,419,474 |
| Sep 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 568,071 |
| Sep 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 548,084 |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 566,018 |
| Sep 24, 2025 | 20.40 | 21.00 | 19.50 | 21.00 | 21.00 | 1.45% | 6,849,471 |
| Sep 23, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 589,445 |
| Sep 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | 874,939 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,638,971 |
| Sep 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 775,727 |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 658,559 |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 2,253,187 |
| Sep 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.48% | 1,428,280 |
| Sep 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 620,778 |
| Sep 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 1,169,470 |
| Sep 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | 637,368 |
| Sep 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | 2,256,556 |
| Sep 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 1,430,701 |
| Sep 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 803,626 |
| Sep 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.03% | 1,495,688 |
| Sep 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1,184,311 |
| Sep 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 1,383,804 |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 596,789 |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.99% | 9,401,944 |
| Aug 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 2,499,684 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 1,867,340 |
| Aug 26, 2025 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 4.74% | 3,460,020 |
| Aug 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 3,277,948 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 685,386 |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,374,248 |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 633,056 |
| Aug 19, 2025 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 3.63% | 7,266,337 |
| Aug 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 1,613,991 |
| Aug 14, 2025 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 5.43% | 10,082,960 |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 488,704 |
| Aug 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 480,621 |
| Aug 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 406,848 |
| Aug 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 563,576 |
| Aug 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | 3,785,157 |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 312,757 |
| Aug 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 230,842 |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 838,474 |
| Jul 31, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 211,655 |
| Jul 30, 2025 | 18.60 | 19.20 | 18.40 | 19.20 | 19.20 | -2.54% | 3,766,109 |
| Jul 29, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | 3,440,397 |
| Jul 28, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 1.08% | 3,449,508 |
| Jul 25, 2025 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | - | 7,324,946 |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1,196,768 |
| Jul 23, 2025 | 18.70 | 18.70 | 18.20 | 18.60 | 18.60 | 1.64% | 3,711,178 |
| Jul 22, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 1.67% | 2,729,667 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,051,639 |
| Jul 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,463,408 |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 2,047,362 |
| Jul 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 473,093 |
| Jul 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 540,907 |
| Jul 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,207,585 |
| Jul 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,512,760 |