ENNAKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 47.020 | 48.470 | 47.020 | 47.400 | 47.400 | 555 |
| 2026-10-14 | 48.480 | 48.480 | 47.000 | 47.020 | 47.020 | 831 |
| 2026-10-13 | 47.020 | 48.480 | 47.020 | 48.480 | 48.480 | 124 |
| 2026-10-12 | 46.990 | 48.700 | 46.110 | 47.020 | 47.020 | 1,773 |
| 2026-10-09 | 46.800 | 47.960 | 46.000 | 46.990 | 46.990 | 878 |
| 2026-10-08 | 47.200 | 47.950 | 46.800 | 46.800 | 46.800 | 175 |
| 2026-10-07 | 46.510 | 47.970 | 46.510 | 47.200 | 47.200 | 358 |
| 2026-10-06 | 47.130 | 47.130 | 45.850 | 46.510 | 46.510 | 1,835 |
| 2026-10-05 | 47.000 | 47.950 | 47.000 | 47.130 | 47.130 | 586 |
| 2026-10-02 | 47.000 | 48.250 | 47.000 | 47.000 | 47.000 | 1,244 |
| 2026-10-01 | 48.200 | 48.250 | 47.000 | 47.000 | 47.000 | 2,910 |
| 2026-09-30 | 48.250 | 48.250 | 48.000 | 48.200 | 48.200 | 230 |
| 2026-09-29 | 48.500 | 48.680 | 48.000 | 48.250 | 48.250 | 566 |
| 2026-09-28 | 47.650 | 48.700 | 47.650 | 48.500 | 48.500 | 237 |
| 2026-09-25 | 48.300 | 48.300 | 47.000 | 47.650 | 47.650 | 2,735 |
| 2026-09-24 | 48.100 | 48.690 | 48.100 | 48.300 | 48.300 | 114 |
| 2026-09-23 | 48.050 | 48.800 | 48.050 | 48.100 | 48.100 | 2,849 |
| 2026-09-22 | 48.900 | 49.290 | 48.000 | 48.050 | 48.050 | 2,172 |
| 2026-09-21 | 48.100 | 48.950 | 48.050 | 48.900 | 48.900 | 1,166 |
| 2026-09-18 | 48.650 | 49.000 | 48.100 | 48.100 | 48.100 | 2,002 |
| 2026-09-17 | 48.650 | 48.650 | 48.650 | 48.650 | 48.650 | 0 |
| 2026-09-16 | 48.660 | 49.000 | 48.520 | 48.650 | 48.650 | 2,001 |
| 2026-09-15 | 49.340 | 49.340 | 48.660 | 48.660 | 48.660 | 1,856 |
| 2026-09-14 | 49.010 | 49.350 | 48.800 | 49.340 | 49.340 | 1,531 |
| 2026-09-11 | 49.100 | 49.350 | 49.000 | 49.010 | 49.010 | 856 |
| 2026-09-10 | 49.100 | 49.100 | 48.660 | 49.100 | 49.100 | 245 |
| 2026-09-09 | 49.400 | 49.400 | 48.600 | 49.100 | 49.100 | 814 |
| 2026-09-08 | 49.600 | 49.700 | 48.620 | 49.400 | 49.400 | 2,279 |
| 2026-09-07 | 49.100 | 49.940 | 48.500 | 49.600 | 49.600 | 3,401 |
| 2026-09-04 | 49.000 | 49.990 | 48.650 | 49.100 | 49.100 | 991 |
| 2026-09-03 | 49.000 | 49.000 | 48.600 | 49.000 | 49.000 | 803 |
| 2026-09-02 | 49.800 | 49.800 | 48.520 | 49.000 | 49.000 | 2,674 |
| 2026-09-01 | 49.200 | 49.900 | 49.110 | 49.800 | 49.800 | 499 |
| 2026-08-31 | 49.900 | 49.990 | 48.820 | 49.200 | 49.200 | 602 |
| 2026-08-28 | 49.110 | 49.980 | 49.110 | 49.900 | 49.900 | 2,600 |
| 2026-08-27 | 49.200 | 50.000 | 49.000 | 49.110 | 49.110 | 2,936 |
| 2026-08-24 | 50.050 | 50.050 | 49.200 | 49.200 | 49.200 | 1,175 |
| 2026-08-19 | 49.500 | 50.500 | 49.400 | 50.050 | 50.050 | 4,230 |
| 2026-08-18 | 49.400 | 49.940 | 49.000 | 49.500 | 49.500 | 1,561 |
| 2026-08-17 | 49.940 | 49.940 | 49.100 | 49.400 | 49.400 | 680 |
| 2026-08-13 | 49.790 | 50.970 | 49.100 | 49.940 | 49.940 | 594 |
| 2026-08-12 | 50.000 | 50.000 | 49.000 | 49.790 | 49.790 | 4,401 |
| 2026-08-11 | 51.000 | 51.250 | 50.000 | 50.000 | 50.000 | 364 |
| 2026-08-10 | 50.000 | 51.300 | 50.000 | 51.000 | 51.000 | 1,307 |
| 2026-08-07 | 49.860 | 50.220 | 49.000 | 50.000 | 50.000 | 4,855 |
| 2026-08-06 | 48.470 | 49.900 | 48.000 | 49.860 | 49.860 | 2,991 |
| 2026-08-05 | 49.440 | 49.500 | 47.010 | 48.470 | 48.470 | 13,905 |
| 2026-08-04 | 49.250 | 49.950 | 49.000 | 49.440 | 49.440 | 575 |
| 2026-08-03 | 49.000 | 49.500 | 48.100 | 49.250 | 49.250 | 386 |
| 2026-07-31 | 48.500 | 49.000 | 48.100 | 49.000 | 49.000 | 237 |
| 2026-07-29 | 48.700 | 48.900 | 48.070 | 48.500 | 48.500 | 830 |
| 2026-07-28 | 48.510 | 49.000 | 48.510 | 48.700 | 48.700 | 597 |
| 2026-07-27 | 49.000 | 49.010 | 48.500 | 48.510 | 48.510 | 1,403 |
| 2026-07-24 | 49.800 | 49.900 | 48.670 | 49.000 | 49.000 | 3,093 |
| 2026-07-23 | 49.000 | 49.800 | 49.000 | 49.800 | 49.800 | 86 |
| 2026-07-22 | 49.030 | 50.000 | 49.000 | 49.000 | 49.000 | 3,424 |
| 2026-07-21 | 49.100 | 49.500 | 49.030 | 49.030 | 49.030 | 576 |
| 2026-07-20 | 49.990 | 50.400 | 49.060 | 49.100 | 49.100 | 441 |
| 2026-07-17 | 49.500 | 50.000 | 49.500 | 49.990 | 49.990 | 1,171 |
| 2026-07-16 | 50.480 | 50.500 | 49.500 | 49.500 | 49.500 | 665 |
Page 1 of 21 · 1,238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.