Enka de Colombia S.A. (BVC:ENKA)
Colombia
· Delayed Price · Currency is COP 17.30
0.00 (0.00%)
At close: Apr 28, 2026
Enka de Colombia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 911,615 |
| Apr 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 846,573 |
| Apr 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 1,600,233 |
| Apr 22, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | 1,660,105 |
| Apr 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 756,526 |
| Apr 20, 2026 | 18.20 | 18.20 | 16.60 | 17.00 | 17.00 | -4.49% | 6,568,590 |
| Apr 17, 2026 | 18.00 | 18.40 | 17.60 | 17.80 | 17.68 | -1.11% | 5,836,692 |
| Apr 16, 2026 | 17.80 | 18.40 | 17.50 | 18.00 | 17.88 | 1.12% | 8,099,746 |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 1.71% | 1,038,453 |
| Apr 14, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.38 | -1.69% | 2,779,271 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | 2,582,211 |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | 698,820 |
| Apr 9, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.68 | -0.56% | 2,465,433 |
| Apr 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 1,693,410 |
| Apr 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 655,109 |
| Apr 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 835,490 |
| Apr 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 600,871 |
| Mar 31, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | - | 2,009,240 |
| Mar 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -0.56% | 861,654 |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,636,737 |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 598,082 |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,652,303 |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 579,935 |
| Mar 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 5.26% | 1,568,654 |
| Mar 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 1,126,182 |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 569,624 |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 795,825 |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 585,316 |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 298,459 |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 303,361 |
| Mar 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 28,145 |
| Mar 10, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 184,594 |
| Mar 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | - | 677,622 |
| Mar 6, 2026 | 17.50 | 17.70 | 17.10 | 17.10 | 16.98 | -5.00% | 10,133,980 |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 2,039,410 |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 50,620 |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,059,035 |
| Mar 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 200,895 |
| Feb 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | - | 1,209,532 |
| Feb 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.88 | -4.76% | 4,104,628 |
| Feb 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 347,457 |
| Feb 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 732,662 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 2,240,355 |
| Feb 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | - | 647,688 |
| Feb 19, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.77 | -0.53% | 3,521,588 |
| Feb 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | - | 642,938 |
| Feb 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | - | 1,252,510 |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | - | 1,020,787 |
| Feb 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -0.52% | 808,342 |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | 1,073,335 |
| Feb 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | - | 1,932,022 |
| Feb 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -1.04% | 745,304 |
| Feb 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | 0.52% | 627,689 |
| Feb 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | - | 1,647,559 |
| Feb 5, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.07 | -1.54% | 4,521,352 |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | -1.52% | 708,879 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - | 1,108,709 |
| Feb 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | -0.50% | 700,066 |
| Jan 30, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.77 | 3.11% | 3,441,008 |
| Jan 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - | 1,372,085 |
| Jan 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - | 828,253 |
| Jan 27, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.17 | - | 6,038,807 |
| Jan 26, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.17 | - | 2,084,582 |
| Jan 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | -1.03% | 936,317 |
| Jan 22, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.37 | 1.04% | 5,165,156 |
| Jan 21, 2026 | 18.90 | 19.50 | 18.90 | 19.30 | 19.17 | - | 8,706,771 |
| Jan 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - | 9,791,089 |
| Jan 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | - | 757,177 |
| Jan 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | 1.05% | 2,441,326 |
| Jan 15, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 18.97 | -2.05% | 4,825,516 |
| Jan 14, 2026 | 19.50 | 19.60 | 19.50 | 19.50 | 19.37 | -0.51% | 1,748,970 |
| Jan 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | 1.03% | 1,403,717 |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | 0.52% | 2,491,611 |
| Jan 8, 2026 | 19.80 | 19.80 | 18.80 | 19.30 | 19.17 | -1.03% | 4,791,492 |
| Jan 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | - | 1,618,088 |
| Jan 6, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.37 | -3.94% | 4,854,496 |
| Jan 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.16 | - | 1,834,685 |
| Jan 2, 2026 | 19.40 | 19.40 | 19.40 | 20.30 | 20.16 | - | 1,083,930 |
| Dec 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.16 | 2.01% | 889,616 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 1.02% | 1,124,791 |
| Dec 26, 2025 | 19.40 | 19.70 | 19.40 | 19.70 | 19.57 | -0.51% | 1,825,623 |
| Dec 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - | 699,612 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - | 841,119 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 1.54% | 3,701,412 |
| Dec 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | -1.52% | 566,990 |
| Dec 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - | 626,173 |
| Dec 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - | 806,189 |
| Dec 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | - | 538,261 |
| Dec 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.67 | 1.02% | 833,440 |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.47 | 0.51% | 3,457,291 |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | -2.01% | 3,328,225 |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 2.05% | 1,704,780 |
| Dec 9, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.37 | -2.01% | 4,601,873 |
| Dec 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | 2.05% | 2,848,920 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | -2.01% | 2,885,834 |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | - | 640,706 |
| Dec 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.77 | -0.50% | 3,088,610 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - | 670,325 |
| Nov 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - | 1,062,042 |
| Nov 27, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - | 933,519 |