ENNAKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 51.800 | 56.970 | 51.800 | 55.450 | 55.450 | 14,781 |
| 2026-04-14 | 51.000 | 52.000 | 50.060 | 51.800 | 51.800 | 4,201 |
| 2026-04-13 | 52.000 | 52.000 | 50.010 | 51.000 | 51.000 | 1,939 |
| 2026-04-10 | 51.000 | 52.000 | 51.000 | 52.000 | 52.000 | 2,480 |
| 2026-04-09 | 50.200 | 51.900 | 50.000 | 51.000 | 51.000 | 2,667 |
| 2026-04-08 | 48.050 | 50.200 | 48.050 | 50.200 | 50.200 | 5,665 |
| 2026-04-07 | 49.000 | 49.950 | 48.050 | 48.050 | 48.050 | 4,771 |
| 2026-04-06 | 49.300 | 49.500 | 48.060 | 49.000 | 49.000 | 2,098 |
| 2026-04-03 | 48.980 | 49.300 | 48.150 | 49.300 | 49.300 | 870 |
| 2026-04-02 | 50.030 | 50.300 | 48.000 | 48.980 | 48.980 | 13,013 |
| 2026-04-01 | 48.980 | 51.950 | 48.980 | 50.030 | 50.030 | 7,298 |
| 2026-03-31 | 48.500 | 49.500 | 48.020 | 48.980 | 48.980 | 829 |
| 2026-03-30 | 49.000 | 49.500 | 48.500 | 48.500 | 48.500 | 7,558 |
| 2026-03-27 | 49.000 | 49.480 | 49.000 | 49.000 | 49.000 | 337 |
| 2026-03-26 | 49.000 | 49.500 | 48.010 | 49.000 | 49.000 | 1,511 |
| 2026-03-25 | 48.510 | 49.390 | 48.300 | 49.000 | 49.000 | 947 |
| 2026-03-24 | 48.300 | 49.000 | 48.300 | 48.510 | 48.510 | 496 |
| 2026-03-19 | 48.500 | 49.800 | 48.220 | 48.300 | 48.300 | 684 |
| 2026-03-18 | 48.700 | 49.800 | 48.500 | 48.500 | 48.500 | 2,141 |
| 2026-03-17 | 47.260 | 48.850 | 47.260 | 48.700 | 48.700 | 1,746 |
| 2026-03-16 | 48.500 | 48.500 | 47.010 | 47.260 | 47.260 | 11,163 |
| 2026-03-13 | 48.990 | 48.990 | 47.200 | 48.500 | 48.500 | 13,404 |
| 2026-03-12 | 48.450 | 49.000 | 48.400 | 48.990 | 48.990 | 1,942 |
| 2026-03-11 | 48.650 | 48.650 | 47.100 | 48.450 | 48.450 | 1,847 |
| 2026-03-10 | 46.340 | 48.700 | 46.340 | 48.650 | 48.650 | 6,239 |
| 2026-03-09 | 47.900 | 47.900 | 45.400 | 46.340 | 46.340 | 2,919 |
| 2026-03-06 | 48.200 | 49.000 | 47.000 | 47.900 | 47.900 | 4,393 |
| 2026-03-05 | 47.000 | 50.000 | 47.000 | 48.200 | 48.200 | 9,308 |
| 2026-03-04 | 44.900 | 48.000 | 44.900 | 47.000 | 47.000 | 14,020 |
| 2026-03-03 | 49.000 | 49.000 | 44.500 | 44.900 | 44.900 | 13,750 |
| 2026-03-02 | 51.000 | 51.000 | 46.000 | 49.000 | 49.000 | 20,128 |
| 2026-02-27 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 711 |
| 2026-02-26 | 51.000 | 51.200 | 50.000 | 51.000 | 51.000 | 2,515 |
| 2026-02-25 | 51.330 | 51.330 | 50.010 | 51.000 | 51.000 | 456 |
| 2026-02-24 | 50.500 | 51.350 | 50.500 | 51.330 | 51.330 | 289 |
| 2026-02-23 | 51.000 | 51.390 | 50.500 | 50.500 | 50.500 | 1,702 |
| 2026-02-20 | 51.000 | 51.400 | 50.010 | 51.000 | 51.000 | 787 |
| 2026-02-19 | 51.390 | 51.400 | 51.000 | 51.000 | 51.000 | 839 |
| 2026-02-18 | 50.900 | 51.390 | 50.000 | 51.390 | 51.390 | 6,904 |
| 2026-02-17 | 51.000 | 51.000 | 50.000 | 50.900 | 50.900 | 4,173 |
| 2026-02-16 | 50.200 | 51.390 | 50.200 | 51.000 | 51.000 | 2,346 |
| 2026-02-13 | 50.800 | 51.360 | 50.050 | 50.200 | 50.200 | 2,466 |
| 2026-02-12 | 51.000 | 51.300 | 50.050 | 50.800 | 50.800 | 3,541 |
| 2026-02-11 | 51.670 | 51.670 | 50.000 | 51.000 | 51.000 | 4,701 |
| 2026-02-10 | 50.900 | 51.770 | 50.120 | 51.670 | 51.670 | 3,159 |
| 2026-02-09 | 50.100 | 51.490 | 50.000 | 50.900 | 50.900 | 5,071 |
| 2026-02-06 | 49.550 | 52.500 | 49.550 | 50.100 | 50.100 | 16,570 |
| 2026-02-05 | 51.000 | 51.500 | 49.550 | 49.550 | 49.550 | 3,617 |
| 2026-02-04 | 51.000 | 51.880 | 50.500 | 51.000 | 51.000 | 225 |
| 2026-02-03 | 50.990 | 51.490 | 50.990 | 51.000 | 51.000 | 640 |
| 2026-02-02 | 51.500 | 51.990 | 49.520 | 50.990 | 50.990 | 5,805 |
| 2026-01-30 | 51.500 | 52.850 | 51.000 | 51.500 | 51.500 | 1,496 |
| 2026-01-29 | 51.000 | 51.500 | 51.000 | 51.500 | 51.500 | 1,448 |
| 2026-01-28 | 50.800 | 52.980 | 50.800 | 51.000 | 51.000 | 3,079 |
| 2026-01-27 | 52.000 | 52.000 | 50.500 | 50.800 | 50.800 | 3,392 |
| 2026-01-26 | 52.650 | 52.650 | 49.000 | 52.000 | 52.000 | 12,014 |
| 2026-01-23 | 52.200 | 52.800 | 51.250 | 52.650 | 52.650 | 1,930 |
| 2026-01-22 | 52.690 | 53.500 | 52.110 | 52.200 | 52.200 | 1,081 |
| 2026-01-21 | 52.900 | 52.900 | 51.600 | 52.690 | 52.690 | 1,901 |
| 2026-01-20 | 53.000 | 53.000 | 51.530 | 52.900 | 52.900 | 2,807 |
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.