Ennakl Automobiles S.A. (CBSE:NKL)
Morocco
· Delayed Price · Currency is MAD 54.58
+1.05 (1.96%)
At close: Apr 28, 2026
Ennakl Automobiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.89 | 54.89 | 53.50 | 54.58 | 54.58 | 1.96% | 727 |
| Apr 27, 2026 | 55.46 | 55.46 | 53.53 | 53.53 | 53.53 | 0.02% | 562 |
| Apr 24, 2026 | 54.48 | 54.48 | 52.81 | 53.52 | 53.52 | -2.37% | 2,319 |
| Apr 23, 2026 | 54.89 | 54.89 | 54.82 | 54.82 | 54.82 | 0.05% | 19 |
| Apr 22, 2026 | 55.15 | 55.99 | 52.80 | 54.79 | 54.79 | -0.56% | 13,458 |
| Apr 21, 2026 | 55.00 | 55.98 | 54.32 | 55.10 | 55.10 | 0.18% | 2,485 |
| Apr 20, 2026 | 55.00 | 55.00 | 53.04 | 55.00 | 55.00 | -1.79% | 5,195 |
| Apr 17, 2026 | 56.40 | 56.89 | 54.35 | 56.00 | 56.00 | 0.02% | 5,417 |
| Apr 16, 2026 | 55.45 | 56.57 | 53.01 | 55.99 | 55.99 | 0.97% | 9,314 |
| Apr 15, 2026 | 51.87 | 56.97 | 51.80 | 55.45 | 55.45 | 7.05% | 14,781 |
| Apr 14, 2026 | 51.50 | 52.00 | 50.06 | 51.80 | 51.80 | 1.57% | 4,201 |
| Apr 13, 2026 | 50.10 | 51.00 | 50.01 | 51.00 | 51.00 | -1.92% | 1,939 |
| Apr 10, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | 2,480 |
| Apr 9, 2026 | 50.29 | 51.90 | 50.00 | 51.00 | 51.00 | 1.59% | 2,667 |
| Apr 8, 2026 | 50.00 | 50.20 | 49.00 | 50.20 | 50.20 | 4.47% | 5,665 |
| Apr 7, 2026 | 49.95 | 49.95 | 48.05 | 48.05 | 48.05 | -1.94% | 4,771 |
| Apr 6, 2026 | 49.00 | 49.50 | 48.06 | 49.00 | 49.00 | -0.61% | 2,098 |
| Apr 3, 2026 | 48.98 | 49.30 | 48.15 | 49.30 | 49.30 | 0.65% | 870 |
| Apr 2, 2026 | 50.30 | 50.30 | 48.00 | 48.98 | 48.98 | -2.10% | 13,013 |
| Apr 1, 2026 | 49.00 | 51.95 | 49.00 | 50.03 | 50.03 | 2.14% | 7,298 |
| Mar 31, 2026 | 49.50 | 49.50 | 48.02 | 48.98 | 48.98 | 0.99% | 829 |
| Mar 30, 2026 | 49.31 | 49.50 | 48.50 | 48.50 | 48.50 | -1.02% | 7,558 |
| Mar 27, 2026 | 49.48 | 49.48 | 49.00 | 49.00 | 49.00 | - | 337 |
| Mar 26, 2026 | 49.50 | 49.50 | 48.01 | 49.00 | 49.00 | - | 1,511 |
| Mar 25, 2026 | 49.00 | 49.39 | 48.30 | 49.00 | 49.00 | 1.01% | 947 |
| Mar 24, 2026 | 49.00 | 49.00 | 48.51 | 48.51 | 48.51 | 0.43% | 496 |
| Mar 19, 2026 | 49.50 | 49.80 | 48.22 | 48.30 | 48.30 | -0.41% | 684 |
| Mar 18, 2026 | 49.80 | 49.80 | 48.50 | 48.50 | 48.50 | -0.41% | 2,141 |
| Mar 17, 2026 | 48.00 | 48.85 | 48.00 | 48.70 | 48.70 | 3.05% | 1,746 |
| Mar 16, 2026 | 48.00 | 48.40 | 47.01 | 47.26 | 47.26 | -2.56% | 11,163 |
| Mar 13, 2026 | 48.00 | 48.98 | 47.20 | 48.50 | 48.50 | -1.00% | 13,404 |
| Mar 12, 2026 | 49.00 | 49.00 | 48.40 | 48.99 | 48.99 | 1.11% | 1,942 |
| Mar 11, 2026 | 48.59 | 48.59 | 47.10 | 48.45 | 48.45 | -0.41% | 1,847 |
| Mar 10, 2026 | 48.00 | 48.70 | 47.60 | 48.65 | 48.65 | 4.98% | 6,239 |
| Mar 9, 2026 | 45.40 | 47.00 | 45.40 | 46.34 | 46.34 | -3.26% | 2,919 |
| 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 |