ENNAKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 50.980 | 50.980 | 50.000 | 50.480 | 50.480 | 471 |
| 2026-07-14 | 51.000 | 51.450 | 49.030 | 50.980 | 50.980 | 354 |
| 2026-07-13 | 51.430 | 51.430 | 49.500 | 51.000 | 51.000 | 3,102 |
| 2026-07-10 | 51.830 | 51.830 | 51.430 | 51.430 | 51.430 | 133 |
| 2026-07-09 | 51.890 | 52.000 | 51.000 | 51.830 | 51.830 | 1,247 |
| 2026-07-08 | 52.790 | 52.790 | 50.000 | 51.890 | 51.890 | 8,037 |
| 2026-07-07 | 52.930 | 52.990 | 50.450 | 52.790 | 52.790 | 602 |
| 2026-07-06 | 54.900 | 54.900 | 52.300 | 52.930 | 52.930 | 2,046 |
| 2026-07-03 | 54.980 | 54.990 | 54.210 | 54.900 | 54.900 | 4,006 |
| 2026-07-02 | 53.900 | 55.000 | 53.760 | 54.980 | 54.980 | 5,537 |
| 2026-07-01 | 53.000 | 54.000 | 52.610 | 53.900 | 53.900 | 1,590 |
| 2026-06-30 | 53.800 | 53.800 | 53.000 | 53.000 | 53.000 | 4,107 |
| 2026-06-29 | 52.200 | 53.980 | 52.200 | 53.800 | 53.800 | 403 |
| 2026-06-26 | 53.000 | 53.980 | 52.200 | 52.200 | 52.200 | 2,313 |
| 2026-06-25 | 53.690 | 53.850 | 52.600 | 53.000 | 53.000 | 959 |
| 2026-06-24 | 53.780 | 53.980 | 52.600 | 53.690 | 53.690 | 1,223 |
| 2026-06-23 | 53.850 | 53.920 | 52.650 | 53.780 | 53.780 | 124 |
| 2026-06-22 | 52.700 | 53.980 | 52.700 | 53.850 | 53.850 | 630 |
| 2026-06-19 | 53.610 | 53.610 | 52.200 | 52.700 | 52.700 | 458 |
| 2026-06-18 | 53.730 | 53.730 | 52.500 | 53.610 | 53.610 | 431 |
| 2026-06-16 | 53.500 | 53.780 | 52.200 | 53.730 | 53.730 | 1,154 |
| 2026-06-15 | 53.780 | 53.780 | 52.300 | 53.500 | 53.500 | 1,114 |
| 2026-06-12 | 51.610 | 53.780 | 51.610 | 53.780 | 53.780 | 361 |
| 2026-06-11 | 53.600 | 53.780 | 51.610 | 51.610 | 51.610 | 4,884 |
| 2026-06-10 | 52.520 | 53.780 | 52.520 | 53.600 | 53.600 | 7,616 |
| 2026-06-09 | 53.940 | 54.000 | 52.520 | 52.520 | 52.520 | 348 |
| 2026-06-08 | 54.700 | 54.750 | 52.220 | 53.940 | 53.940 | 502 |
| 2026-06-05 | 52.990 | 54.880 | 52.500 | 54.700 | 54.700 | 590 |
| 2026-06-04 | 52.430 | 52.990 | 52.430 | 52.990 | 52.990 | 98 |
| 2026-06-03 | 53.000 | 53.000 | 52.100 | 52.430 | 52.430 | 384 |
| 2026-06-02 | 53.000 | 53.050 | 52.000 | 53.000 | 53.000 | 4,698 |
| 2026-06-01 | 54.000 | 55.000 | 53.000 | 53.000 | 53.000 | 2,608 |
| 2026-05-26 | 54.950 | 55.000 | 54.000 | 54.000 | 54.000 | 1,124 |
| 2026-05-25 | 54.000 | 54.990 | 54.000 | 54.950 | 54.950 | 531 |
| 2026-05-22 | 53.100 | 54.690 | 53.100 | 54.000 | 54.000 | 3,252 |
| 2026-05-21 | 53.990 | 53.990 | 52.300 | 53.100 | 53.100 | 956 |
| 2026-05-20 | 54.000 | 54.000 | 53.000 | 53.990 | 53.990 | 858 |
| 2026-05-19 | 54.800 | 54.800 | 53.000 | 54.000 | 54.000 | 1,834 |
| 2026-05-18 | 53.630 | 54.990 | 53.500 | 54.800 | 54.800 | 970 |
| 2026-05-15 | 54.000 | 55.000 | 53.600 | 53.630 | 53.630 | 320 |
| 2026-05-14 | 54.000 | 55.000 | 53.510 | 54.000 | 54.000 | 585 |
| 2026-05-13 | 54.570 | 54.990 | 54.000 | 54.000 | 54.000 | 686 |
| 2026-05-12 | 55.000 | 56.450 | 54.550 | 54.570 | 54.570 | 777 |
| 2026-05-11 | 56.000 | 57.490 | 55.000 | 55.000 | 55.000 | 2,061 |
| 2026-05-08 | 56.580 | 56.580 | 55.000 | 56.000 | 56.000 | 2,192 |
| 2026-05-07 | 56.000 | 57.590 | 55.200 | 56.580 | 56.580 | 5,990 |
| 2026-05-06 | 56.500 | 56.980 | 55.200 | 56.000 | 56.000 | 4,324 |
| 2026-05-05 | 58.480 | 58.480 | 55.010 | 56.500 | 56.500 | 2,401 |
| 2026-05-04 | 56.900 | 58.480 | 54.150 | 58.480 | 58.480 | 18,260 |
| 2026-04-30 | 52.470 | 56.900 | 52.110 | 56.900 | 56.900 | 8,738 |
| 2026-04-29 | 54.580 | 54.580 | 52.470 | 52.470 | 52.470 | 2,871 |
| 2026-04-28 | 53.530 | 54.890 | 53.500 | 54.580 | 54.580 | 727 |
| 2026-04-27 | 53.520 | 55.460 | 53.520 | 53.530 | 53.530 | 562 |
| 2026-04-24 | 54.820 | 54.820 | 52.810 | 53.520 | 53.520 | 2,319 |
| 2026-04-23 | 54.790 | 54.890 | 54.790 | 54.820 | 54.820 | 19 |
| 2026-04-22 | 55.100 | 55.990 | 52.800 | 54.790 | 54.790 | 13,458 |
| 2026-04-21 | 55.000 | 55.980 | 54.320 | 55.100 | 55.100 | 2,485 |
| 2026-04-20 | 56.000 | 56.000 | 53.040 | 55.000 | 55.000 | 5,195 |
← NewerPage 2 of 2 · 118 trading days
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.