ENNAKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 52.000 | 53.860 | 52.000 | 53.000 | 53.000 | 1,492 |
| 2026-01-16 | 52.400 | 52.950 | 51.500 | 52.000 | 52.000 | 3,502 |
| 2026-01-15 | 52.850 | 52.850 | 51.500 | 52.400 | 52.400 | 3,625 |
| 2026-01-13 | 52.750 | 53.000 | 52.000 | 52.850 | 52.850 | 6,013 |
| 2026-01-12 | 53.000 | 54.000 | 52.110 | 52.750 | 52.750 | 15,995 |
| 2026-01-09 | 54.000 | 54.900 | 53.000 | 53.000 | 53.000 | 5,344 |
| 2026-01-08 | 55.500 | 55.500 | 54.000 | 54.000 | 54.000 | 1,531 |
| 2026-01-07 | 55.740 | 55.740 | 54.140 | 55.500 | 55.500 | 1,741 |
| 2026-01-06 | 55.880 | 55.900 | 55.000 | 55.740 | 55.740 | 7,004 |
| 2026-01-05 | 51.500 | 56.000 | 51.500 | 55.880 | 55.880 | 17,886 |
| 2026-01-02 | 54.000 | 54.500 | 51.500 | 51.500 | 51.500 | 7,878 |
| 2025-12-31 | 53.500 | 54.000 | 51.500 | 54.000 | 54.000 | 7,531 |
| 2025-12-30 | 51.000 | 53.500 | 50.500 | 53.500 | 53.500 | 26,662 |
| 2025-12-29 | 50.000 | 52.000 | 49.500 | 51.000 | 51.000 | 27,415 |
| 2025-12-26 | 53.000 | 53.840 | 50.000 | 50.000 | 50.000 | 7,691 |
| 2025-12-25 | 52.990 | 53.000 | 51.010 | 53.000 | 53.000 | 6,442 |
| 2025-12-24 | 52.000 | 53.000 | 52.000 | 52.990 | 52.990 | 2,370 |
| 2025-12-23 | 53.000 | 53.980 | 52.000 | 52.000 | 52.000 | 14,485 |
| 2025-12-22 | 53.000 | 53.490 | 52.750 | 53.000 | 53.000 | 1,952 |
| 2025-12-19 | 53.900 | 53.980 | 52.900 | 53.000 | 53.000 | 3,052 |
| 2025-12-18 | 53.000 | 54.000 | 52.560 | 53.900 | 53.900 | 4,501 |
| 2025-12-17 | 52.990 | 53.990 | 52.800 | 53.000 | 53.000 | 4,778 |
| 2025-12-16 | 54.500 | 54.900 | 52.990 | 52.990 | 52.990 | 7,416 |
| 2025-12-15 | 54.000 | 54.900 | 53.030 | 54.500 | 54.500 | 2,618 |
| 2025-12-12 | 52.710 | 54.940 | 52.710 | 54.000 | 54.000 | 5,269 |
| 2025-12-11 | 54.950 | 55.000 | 52.710 | 52.710 | 52.710 | 4,745 |
| 2025-12-10 | 54.490 | 55.000 | 54.300 | 54.950 | 54.950 | 1,207 |
| 2025-12-09 | 54.000 | 54.500 | 52.950 | 54.490 | 54.490 | 330 |
| 2025-12-08 | 54.500 | 54.500 | 53.110 | 54.000 | 54.000 | 2,798 |
| 2025-12-05 | 54.000 | 54.500 | 53.110 | 54.500 | 54.500 | 2,005 |
| 2025-12-04 | 54.500 | 54.500 | 52.700 | 54.000 | 54.000 | 3,730 |
| 2025-12-03 | 55.000 | 55.000 | 53.640 | 54.500 | 54.500 | 2,825 |
| 2025-12-02 | 55.000 | 55.990 | 54.000 | 55.000 | 55.000 | 914 |
| 2025-12-01 | 55.500 | 56.000 | 53.700 | 55.000 | 55.000 | 3,626 |
| 2025-11-28 | 56.000 | 56.300 | 53.690 | 55.500 | 55.500 | 7,953 |
| 2025-11-27 | 55.000 | 56.900 | 54.250 | 56.000 | 56.000 | 7,973 |
| 2025-11-26 | 55.000 | 55.890 | 53.660 | 55.000 | 55.000 | 1,044 |
| 2025-11-25 | 53.670 | 56.590 | 53.670 | 55.000 | 55.000 | 3,011 |
| 2025-11-24 | 57.590 | 57.590 | 53.670 | 53.670 | 53.670 | 2,368 |
| 2025-11-21 | 55.000 | 57.590 | 52.810 | 57.590 | 57.590 | 6,202 |
| 2025-11-20 | 54.000 | 55.400 | 52.750 | 55.000 | 55.000 | 4,186 |
| 2025-11-19 | 55.170 | 55.170 | 52.000 | 54.000 | 54.000 | 19,662 |
| 2025-11-17 | 57.990 | 58.000 | 55.170 | 55.170 | 55.170 | 5,601 |
| 2025-11-14 | 57.300 | 58.390 | 57.100 | 57.990 | 57.990 | 2,454 |
| 2025-11-13 | 57.000 | 58.490 | 57.000 | 57.300 | 57.300 | 2,761 |
| 2025-11-12 | 57.000 | 59.800 | 56.010 | 57.000 | 57.000 | 7,597 |
| 2025-11-11 | 59.000 | 61.500 | 57.000 | 57.000 | 57.000 | 9,294 |
| 2025-11-10 | 59.500 | 61.000 | 59.000 | 59.000 | 59.000 | 4,013 |
| 2025-11-07 | 59.250 | 61.500 | 59.250 | 59.500 | 59.500 | 12,877 |
| 2025-11-05 | 61.000 | 61.000 | 59.000 | 59.250 | 59.250 | 36,969 |
| 2025-11-04 | 63.000 | 63.000 | 60.000 | 61.000 | 61.000 | 24,388 |
| 2025-11-03 | 62.400 | 63.500 | 60.500 | 63.000 | 63.000 | 46,315 |
| 2025-10-31 | 62.000 | 62.400 | 60.900 | 62.400 | 62.400 | 68,159 |
| 2025-10-30 | 64.000 | 64.000 | 61.850 | 62.000 | 62.000 | 29,393 |
| 2025-10-29 | 65.000 | 65.000 | 63.750 | 64.000 | 64.000 | 77,132 |
| 2025-10-28 | 65.020 | 65.900 | 64.000 | 65.000 | 65.000 | 25,817 |
| 2025-10-27 | 65.130 | 66.290 | 64.000 | 65.020 | 65.020 | 21,585 |
| 2025-10-24 | 66.000 | 66.900 | 65.020 | 65.130 | 65.130 | 24,811 |
| 2025-10-23 | 64.220 | 67.000 | 64.000 | 66.000 | 66.000 | 51,642 |
| 2025-10-22 | 60.400 | 66.400 | 60.400 | 64.220 | 64.220 | 111,888 |
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.