ENNAKL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-17	55.990	56.890	54.350	56.000	56.000	5,417
2026-04-16	55.450	56.570	53.010	55.990	55.990	9,314

← NewerPage 2 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.