Ennakl Automobiles S.A. (CBSE:NKL)
Morocco
· Delayed Price · Currency is MAD 47.90
-0.30 (-0.62%)
At close: Mar 6, 2026
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.00 | 49.00 | 47.00 | 47.90 | 47.90 | -0.62% | 4,393 |
| Mar 5, 2026 | 48.00 | 50.00 | 48.00 | 48.20 | 48.20 | 2.55% | 9,308 |
| Mar 4, 2026 | 45.00 | 48.00 | 45.00 | 47.00 | 47.00 | 4.68% | 14,020 |
| Mar 3, 2026 | 46.10 | 49.00 | 44.50 | 44.90 | 44.90 | -8.37% | 13,750 |
| Mar 2, 2026 | 46.00 | 50.00 | 46.00 | 49.00 | 49.00 | -3.92% | 20,128 |
| Feb 27, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 711 |
| Feb 26, 2026 | 51.20 | 51.20 | 50.00 | 51.00 | 51.00 | - | 2,515 |
| Feb 25, 2026 | 50.20 | 51.30 | 50.01 | 51.00 | 51.00 | -0.64% | 456 |
| Feb 24, 2026 | 51.35 | 51.35 | 51.00 | 51.33 | 51.33 | 1.64% | 289 |
| Feb 23, 2026 | 51.39 | 51.39 | 50.50 | 50.50 | 50.50 | -0.98% | 1,702 |
| Feb 20, 2026 | 51.40 | 51.40 | 50.01 | 51.00 | 51.00 | - | 787 |
| Feb 19, 2026 | 51.39 | 51.40 | 51.00 | 51.00 | 51.00 | -0.76% | 839 |
| Feb 18, 2026 | 50.95 | 51.39 | 50.00 | 51.39 | 51.39 | 0.96% | 6,904 |
| Feb 17, 2026 | 51.00 | 51.00 | 50.00 | 50.90 | 50.90 | -0.20% | 4,173 |
| Feb 16, 2026 | 51.20 | 51.39 | 50.50 | 51.00 | 51.00 | 1.59% | 2,346 |
| Feb 13, 2026 | 50.10 | 51.36 | 50.05 | 50.20 | 50.20 | -1.18% | 2,466 |
| Feb 12, 2026 | 51.00 | 51.30 | 50.05 | 50.80 | 50.80 | -0.39% | 3,541 |
| Feb 11, 2026 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | -1.30% | 4,701 |
| Feb 10, 2026 | 50.90 | 51.77 | 50.12 | 51.67 | 51.67 | 1.51% | 3,159 |
| Feb 9, 2026 | 50.21 | 51.49 | 50.00 | 50.90 | 50.90 | 1.60% | 5,071 |
| Feb 6, 2026 | 50.79 | 52.50 | 49.70 | 50.10 | 50.10 | 1.11% | 16,570 |
| Feb 5, 2026 | 51.00 | 51.50 | 49.55 | 49.55 | 49.55 | -2.84% | 3,617 |
| Feb 4, 2026 | 51.88 | 51.88 | 50.50 | 51.00 | 51.00 | - | 225 |
| Feb 3, 2026 | 51.00 | 51.49 | 50.99 | 51.00 | 51.00 | 0.02% | 640 |
| Feb 2, 2026 | 50.50 | 51.99 | 49.52 | 50.99 | 50.99 | -0.99% | 5,805 |
| Jan 30, 2026 | 52.85 | 52.85 | 51.00 | 51.50 | 51.50 | - | 1,496 |
| Jan 29, 2026 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 0.98% | 1,448 |
| Jan 28, 2026 | 51.50 | 52.98 | 51.00 | 51.00 | 51.00 | 0.39% | 3,079 |
| Jan 27, 2026 | 51.97 | 51.97 | 50.50 | 50.80 | 50.80 | -2.31% | 3,392 |
| Jan 26, 2026 | 51.00 | 52.00 | 49.00 | 52.00 | 52.00 | -1.23% | 12,014 |
| Jan 23, 2026 | 52.20 | 52.80 | 51.25 | 52.65 | 52.65 | 0.86% | 1,930 |
| Jan 22, 2026 | 53.00 | 53.50 | 52.11 | 52.20 | 52.20 | -0.93% | 1,081 |
| Jan 21, 2026 | 51.60 | 52.80 | 51.60 | 52.69 | 52.69 | -0.40% | 1,901 |
| Jan 20, 2026 | 52.10 | 53.00 | 51.53 | 52.90 | 52.90 | -0.19% | 2,807 |
| Jan 19, 2026 | 53.86 | 53.86 | 52.00 | 53.00 | 53.00 | 1.92% | 1,492 |
| Jan 16, 2026 | 52.95 | 52.95 | 51.50 | 52.00 | 52.00 | -0.76% | 3,502 |
| Jan 15, 2026 | 51.80 | 52.85 | 51.50 | 52.40 | 52.40 | -0.85% | 3,625 |
| Jan 13, 2026 | 53.00 | 53.00 | 52.00 | 52.85 | 52.85 | 0.19% | 6,013 |
| Jan 12, 2026 | 54.00 | 54.00 | 52.11 | 52.75 | 52.75 | -0.47% | 15,995 |
| Jan 9, 2026 | 54.20 | 54.90 | 53.00 | 53.00 | 53.00 | -1.85% | 5,344 |
| Jan 8, 2026 | 55.38 | 55.38 | 54.00 | 54.00 | 54.00 | -2.70% | 1,531 |
| Jan 7, 2026 | 55.74 | 55.74 | 54.14 | 55.50 | 55.50 | -0.43% | 1,741 |
| Jan 6, 2026 | 55.10 | 55.90 | 55.00 | 55.74 | 55.74 | -0.25% | 7,004 |
| Jan 5, 2026 | 53.50 | 56.00 | 52.50 | 55.88 | 55.88 | 8.50% | 17,886 |
| Jan 2, 2026 | 54.00 | 54.50 | 51.50 | 51.50 | 51.50 | -4.63% | 7,878 |
| Dec 31, 2025 | 53.90 | 54.00 | 51.50 | 54.00 | 54.00 | 0.93% | 7,531 |
| Dec 30, 2025 | 52.00 | 53.50 | 50.50 | 53.50 | 53.50 | 4.90% | 26,662 |
| Dec 29, 2025 | 52.00 | 52.00 | 49.50 | 51.00 | 51.00 | 2.00% | 27,415 |
| Dec 26, 2025 | 53.00 | 53.84 | 50.00 | 50.00 | 50.00 | -5.66% | 7,691 |
| Dec 25, 2025 | 52.00 | 53.00 | 51.01 | 53.00 | 53.00 | 0.02% | 6,442 |
| Dec 24, 2025 | 52.99 | 53.00 | 52.00 | 52.99 | 52.99 | 1.90% | 2,370 |
| Dec 23, 2025 | 53.00 | 53.98 | 52.00 | 52.00 | 52.00 | -1.89% | 14,485 |
| Dec 22, 2025 | 53.49 | 53.49 | 52.75 | 53.00 | 53.00 | - | 1,952 |
| Dec 19, 2025 | 53.98 | 53.98 | 52.90 | 53.00 | 53.00 | -1.67% | 3,052 |
| Dec 18, 2025 | 52.56 | 54.00 | 52.56 | 53.90 | 53.90 | 1.70% | 4,501 |
| Dec 17, 2025 | 53.99 | 53.99 | 52.80 | 53.00 | 53.00 | 0.02% | 4,778 |
| Dec 16, 2025 | 54.00 | 54.90 | 52.99 | 52.99 | 52.99 | -2.77% | 7,416 |
| Dec 15, 2025 | 54.90 | 54.90 | 53.03 | 54.50 | 54.50 | 0.93% | 2,618 |
| Dec 12, 2025 | 54.94 | 54.94 | 53.00 | 54.00 | 54.00 | 2.45% | 5,269 |
| Dec 11, 2025 | 54.95 | 55.00 | 52.71 | 52.71 | 52.71 | -4.08% | 4,745 |
| Dec 10, 2025 | 54.48 | 55.00 | 54.30 | 54.95 | 54.95 | 0.84% | 1,207 |
| Dec 9, 2025 | 54.00 | 54.50 | 52.95 | 54.49 | 54.49 | 0.91% | 330 |
| Dec 8, 2025 | 53.11 | 54.45 | 53.11 | 54.00 | 54.00 | -0.92% | 2,798 |
| Dec 5, 2025 | 53.11 | 54.50 | 53.11 | 54.50 | 54.50 | 0.93% | 2,005 |
| Dec 4, 2025 | 54.00 | 54.50 | 52.70 | 54.00 | 54.00 | -0.92% | 3,730 |
| Dec 3, 2025 | 53.64 | 55.00 | 53.64 | 54.50 | 54.50 | -0.91% | 2,825 |
| Dec 2, 2025 | 55.99 | 55.99 | 54.00 | 55.00 | 55.00 | - | 914 |
| Dec 1, 2025 | 56.00 | 56.00 | 53.70 | 55.00 | 55.00 | -0.90% | 3,626 |
| Nov 28, 2025 | 56.01 | 56.30 | 53.69 | 55.50 | 55.50 | -0.89% | 7,953 |
| Nov 27, 2025 | 54.25 | 56.90 | 54.25 | 56.00 | 56.00 | 1.82% | 7,973 |
| Nov 26, 2025 | 55.89 | 55.89 | 53.66 | 55.00 | 55.00 | - | 1,044 |
| Nov 25, 2025 | 56.59 | 56.59 | 54.10 | 55.00 | 55.00 | 2.48% | 3,011 |
| Nov 24, 2025 | 57.58 | 57.58 | 53.67 | 53.67 | 53.67 | -6.81% | 2,368 |
| Nov 21, 2025 | 52.81 | 57.59 | 52.81 | 57.59 | 57.59 | 4.71% | 6,202 |
| Nov 20, 2025 | 52.75 | 55.40 | 52.75 | 55.00 | 55.00 | 1.85% | 4,186 |
| Nov 19, 2025 | 55.17 | 55.17 | 52.00 | 54.00 | 54.00 | -2.12% | 19,662 |
| Nov 17, 2025 | 57.12 | 58.00 | 55.17 | 55.17 | 55.17 | -4.86% | 5,601 |
| Nov 14, 2025 | 57.10 | 58.39 | 57.10 | 57.99 | 57.99 | 1.20% | 2,454 |
| Nov 13, 2025 | 58.49 | 58.49 | 57.10 | 57.30 | 57.30 | 0.53% | 2,761 |
| Nov 12, 2025 | 56.01 | 59.80 | 56.01 | 57.00 | 57.00 | - | 7,597 |
| Nov 11, 2025 | 60.00 | 61.50 | 57.00 | 57.00 | 57.00 | -3.39% | 9,294 |
| Nov 10, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -0.84% | 4,013 |
| Nov 7, 2025 | 60.00 | 61.50 | 59.50 | 59.50 | 59.50 | 0.42% | 12,877 |
| Nov 5, 2025 | 61.00 | 61.00 | 59.00 | 59.25 | 59.25 | -2.87% | 36,969 |
| Nov 4, 2025 | 61.80 | 62.00 | 60.00 | 61.00 | 61.00 | -3.17% | 24,388 |
| Nov 3, 2025 | 63.00 | 63.50 | 60.50 | 63.00 | 63.00 | 0.96% | 46,315 |
| Oct 31, 2025 | 61.95 | 62.40 | 60.90 | 62.40 | 62.40 | 0.65% | 68,159 |
| Oct 30, 2025 | 63.90 | 64.00 | 61.85 | 62.00 | 62.00 | -3.13% | 29,393 |
| Oct 29, 2025 | 65.00 | 65.00 | 63.75 | 64.00 | 64.00 | -1.54% | 77,132 |
| Oct 28, 2025 | 65.16 | 65.90 | 64.00 | 65.00 | 65.00 | -0.03% | 25,817 |
| Oct 27, 2025 | 65.90 | 66.29 | 64.00 | 65.02 | 65.02 | -0.17% | 21,585 |
| Oct 24, 2025 | 66.51 | 66.90 | 65.02 | 65.13 | 65.13 | -1.32% | 24,811 |
| Oct 23, 2025 | 66.51 | 67.00 | 64.00 | 66.00 | 66.00 | 2.77% | 51,642 |
| Oct 22, 2025 | 61.00 | 66.40 | 61.00 | 64.22 | 64.22 | 6.32% | 111,888 |
| Oct 21, 2025 | 59.50 | 61.97 | 59.00 | 60.40 | 60.40 | 2.37% | 42,289 |
| Oct 20, 2025 | 59.79 | 59.79 | 58.04 | 59.00 | 59.00 | 1.65% | 18,094 |
| Oct 17, 2025 | 59.76 | 59.80 | 58.00 | 58.04 | 58.04 | 1.63% | 14,491 |
| Oct 16, 2025 | 58.70 | 59.75 | 57.11 | 57.11 | 57.11 | -0.02% | 42,397 |
| Oct 15, 2025 | 56.50 | 58.70 | 56.11 | 57.12 | 57.12 | 1.10% | 11,896 |
| Oct 14, 2025 | 57.70 | 59.00 | 56.11 | 56.50 | 56.50 | -2.60% | 7,010 |