ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	32.980	33.170	32.980	33.000	33.000	1,729
2025-07-21	32.900	32.980	32.900	32.980	32.980	4,459
2025-07-18	32.750	32.900	32.100	32.900	32.900	590
2025-07-17	33.000	33.000	32.750	32.750	32.750	1,162
2025-07-16	32.900	33.170	32.500	33.000	33.000	1,674
2025-07-15	32.070	33.000	32.070	32.900	32.900	1,036
2025-07-14	32.750	33.180	32.010	32.070	32.070	7,880
2025-07-11	33.190	33.190	32.660	32.750	32.750	2,378
2025-07-10	33.190	33.190	33.190	33.190	33.190	2,672
2025-07-09	33.360	33.360	32.610	33.190	33.190	1,700
2025-07-08	32.610	33.400	32.610	33.360	33.360	508
2025-07-07	33.030	33.290	32.610	32.610	32.610	2,253
2025-07-04	33.010	33.330	32.800	33.030	33.030	1,375
2025-07-03	33.000	34.000	32.700	33.010	33.010	5,029
2025-07-02	33.260	34.340	33.000	33.000	33.000	17,896
2025-07-01	34.400	34.400	33.260	33.260	33.260	7,626
2025-06-30	33.700	34.890	33.700	34.400	34.400	10,268
2025-06-26	33.320	36.650	33.000	33.700	33.700	78,776
2025-06-25	33.200	33.320	33.190	33.320	33.320	1,501
2025-06-24	32.500	33.290	32.230	33.200	33.200	369
2025-06-23	32.350	33.300	32.350	32.500	32.500	1,104
2025-06-20	32.700	33.280	32.300	32.350	32.350	4,718
2025-06-19	32.370	33.270	32.000	32.700	32.700	7,069
2025-06-18	32.800	33.290	32.370	32.370	32.370	2,511
2025-06-17	33.200	33.340	32.560	32.800	32.800	580
2025-06-16	32.600	33.390	32.600	33.200	33.200	340
2025-06-13	33.340	33.340	32.600	32.600	32.600	9,435
2025-06-12	33.100	33.440	32.900	33.340	33.340	9,144
2025-06-11	33.220	33.430	33.000	33.100	33.100	1,904
2025-06-10	33.050	33.300	33.000	33.220	33.220	1,343
2025-06-06	33.250	33.300	33.050	33.050	33.050	353
2025-06-05	33.200	33.300	33.050	33.250	33.250	5,160
2025-06-04	33.220	33.300	33.020	33.200	33.200	556
2025-06-03	33.440	33.440	33.000	33.220	33.220	1,141
2025-06-02	33.100	33.460	32.800	33.440	33.440	4,812
2025-05-30	33.450	33.450	33.100	33.100	33.100	62
2025-05-29	33.000	33.500	33.000	33.450	33.450	175
2025-05-28	33.250	33.500	33.000	33.000	33.000	1,971
2025-05-27	35.110	35.110	32.900	33.250	33.250	15,073
2025-05-26	35.000	35.350	35.000	35.110	35.110	13,588
2025-05-23	34.540	35.090	34.500	35.000	35.000	10,580
2025-05-22	34.570	34.790	34.540	34.540	34.540	3,029
2025-05-21	34.600	34.600	34.000	34.570	34.570	4,574
2025-05-20	34.000	34.790	33.950	34.600	34.600	2,830
2025-05-19	34.400	34.400	33.750	34.000	34.000	7,034
2025-05-16	34.600	34.680	34.380	34.400	34.400	3,255
2025-05-15	34.640	34.640	34.600	34.600	34.600	2,006
2025-05-14	34.000	34.650	34.000	34.640	34.640	27,574
2025-05-13	34.480	34.480	33.870	34.000	34.000	1,091
2025-05-12	34.400	34.690	34.400	34.480	34.480	204
2025-05-09	33.860	34.400	33.390	34.400	34.400	13,173
2025-05-08	34.990	34.990	33.850	33.860	33.860	15,034
2025-05-07	34.600	34.990	34.000	34.990	34.990	3,122
2025-05-06	34.000	35.000	34.000	34.600	34.600	1,270
2025-05-05	35.000	35.060	34.000	34.000	34.000	3,565
2025-05-02	34.600	35.090	34.120	35.000	35.000	751
2025-04-30	35.110	35.110	34.600	34.600	34.600	55
2025-04-29	35.140	35.190	34.300	35.110	35.110	5,541
2025-04-28	35.390	35.390	34.120	35.140	35.140	199
2025-04-25	34.000	35.500	34.000	35.390	35.390	6,930

← NewerPage 6 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.