ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	59.000	61.970	59.000	60.400	60.400	42,289
2025-10-20	58.040	59.790	58.040	59.000	59.000	18,094
2025-10-17	57.110	59.800	57.110	58.040	58.040	14,491
2025-10-16	57.120	59.750	57.110	57.110	57.110	42,397
2025-10-15	56.500	58.700	56.110	57.120	57.120	11,896
2025-10-14	58.010	59.000	56.110	56.500	56.500	7,010
2025-10-13	58.960	59.400	58.000	58.010	58.010	27,347
2025-10-10	59.350	59.350	57.450	58.960	58.960	4,679
2025-10-09	59.000	59.490	57.100	59.350	59.350	28,709
2025-10-08	59.500	59.800	56.700	59.000	59.000	18,728
2025-10-07	58.060	61.400	58.060	59.500	59.500	35,378
2025-10-06	52.790	58.060	52.790	58.060	58.060	34,436
2025-10-03	48.000	52.790	48.000	52.790	52.790	31,950
2025-10-02	51.000	51.500	45.910	48.000	48.000	27,948
2025-10-01	53.990	54.000	51.000	51.000	51.000	11,715
2025-09-30	55.000	55.000	51.000	53.990	53.990	41,612
2025-09-29	58.000	58.000	55.000	55.000	55.000	16,807
2025-09-26	58.150	59.000	57.220	58.000	58.000	7,043
2025-09-25	59.100	60.000	58.000	58.150	58.150	22,973
2025-09-24	59.900	61.980	58.600	59.100	59.100	32,364
2025-09-23	57.550	61.980	57.550	59.900	59.900	28,192
2025-09-22	57.500	59.500	55.720	57.550	57.550	21,035
2025-09-19	61.480	61.480	57.500	57.500	57.500	46,496
2025-09-18	61.600	62.000	60.000	61.480	61.480	9,081
2025-09-17	64.110	65.890	61.600	61.600	61.600	29,339
2025-09-16	65.020	66.750	64.030	64.110	64.110	51,336
2025-09-15	63.400	67.990	61.350	65.020	65.020	113,622
2025-09-12	58.690	64.000	54.110	63.400	63.400	174,078
2025-09-11	53.360	58.690	53.360	58.690	58.690	74,549
2025-09-10	48.510	53.360	48.510	53.360	53.360	48,965
2025-09-09	48.940	53.830	48.510	48.510	48.510	222,549
2025-09-08	44.500	48.940	44.500	48.940	48.940	48,427
2025-09-04	44.000	44.890	43.120	44.500	44.500	10,287
2025-09-03	41.210	44.000	41.210	44.000	44.000	54,075
2025-09-02	42.400	44.500	41.210	41.210	41.210	44,118
2025-09-01	43.700	45.000	42.400	42.400	42.400	41,336
2025-08-29	44.310	45.890	42.900	43.700	43.700	13,155
2025-08-28	45.010	46.400	44.310	44.310	44.310	60,062
2025-08-27	41.740	45.910	41.000	45.010	45.010	154,674
2025-08-26	42.100	43.890	41.650	41.740	41.740	55,313
2025-08-25	42.900	44.440	42.100	42.100	42.100	59,274
2025-08-22	45.920	45.920	41.400	42.900	42.900	243,260
2025-08-19	41.750	45.920	41.750	45.920	45.920	50,293
2025-08-18	37.960	41.750	37.960	41.750	41.750	232,399
2025-08-15	34.510	37.960	34.510	37.960	37.960	544,031
2025-08-13	34.480	34.880	34.000	34.510	34.510	2,125
2025-08-12	34.200	34.500	34.200	34.480	34.480	1,960
2025-08-11	34.500	34.500	34.000	34.200	34.200	13,684
2025-08-08	34.500	34.500	34.020	34.500	34.500	4,092
2025-08-07	34.490	34.500	34.000	34.500	34.500	4,484
2025-08-06	34.300	34.500	34.010	34.490	34.490	7,193
2025-08-05	34.490	34.500	34.200	34.300	34.300	5,986
2025-08-04	34.500	34.500	34.110	34.490	34.490	4,185
2025-08-01	34.920	35.000	34.010	34.500	34.500	11,167
2025-07-31	33.350	35.350	33.350	34.920	34.920	44,786
2025-07-29	33.360	33.370	33.020	33.350	33.350	3,941
2025-07-28	33.150	33.380	33.150	33.360	33.360	2,364
2025-07-25	33.110	33.190	32.700	33.150	33.150	1,014
2025-07-24	33.000	33.190	33.000	33.110	33.110	2,241
2025-07-23	33.000	33.200	32.500	33.000	33.000	2,110

← NewerPage 5 of 21 · 1,236 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.