ENNAKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 34.000 | 35.500 | 34.000 | 35.390 | 35.390 | 6,930 |
| 2025-04-24 | 34.180 | 34.340 | 34.000 | 34.000 | 34.000 | 2,951 |
| 2025-04-23 | 34.000 | 34.180 | 33.660 | 34.180 | 34.180 | 1,198 |
| 2025-04-22 | 33.800 | 34.200 | 33.500 | 34.000 | 34.000 | 4,410 |
| 2025-04-21 | 34.300 | 34.340 | 33.800 | 33.800 | 33.800 | 7,318 |
| 2025-04-18 | 34.230 | 34.300 | 33.960 | 34.300 | 34.300 | 200 |
| 2025-04-17 | 33.930 | 34.230 | 33.930 | 34.230 | 34.230 | 393 |
| 2025-04-16 | 33.800 | 34.350 | 33.800 | 33.930 | 33.930 | 1,915 |
| 2025-04-15 | 33.990 | 34.150 | 33.560 | 33.800 | 33.800 | 1,409 |
| 2025-04-14 | 33.750 | 34.350 | 33.750 | 33.990 | 33.990 | 1,121 |
| 2025-04-11 | 34.000 | 34.500 | 33.500 | 33.750 | 33.750 | 1,491 |
| 2025-04-10 | 33.000 | 34.350 | 33.000 | 34.000 | 34.000 | 2,026 |
| 2025-04-09 | 34.160 | 34.170 | 32.510 | 33.000 | 33.000 | 22,589 |
| 2025-04-08 | 33.000 | 34.220 | 33.000 | 34.160 | 34.160 | 595 |
| 2025-04-07 | 34.980 | 34.980 | 33.000 | 33.000 | 33.000 | 7,107 |
| 2025-04-04 | 34.460 | 35.400 | 34.000 | 34.980 | 34.980 | 4,135 |
| 2025-04-03 | 34.990 | 35.450 | 34.410 | 34.460 | 34.460 | 17,144 |
| 2025-04-02 | 35.100 | 35.980 | 34.990 | 34.990 | 34.990 | 6,628 |
| 2025-03-28 | 36.140 | 36.900 | 35.100 | 35.100 | 35.100 | 8,354 |
| 2025-03-27 | 34.790 | 36.140 | 34.000 | 36.140 | 36.140 | 37,579 |
| 2025-03-26 | 34.990 | 34.990 | 33.900 | 34.790 | 34.790 | 2,224 |
| 2025-03-25 | 34.880 | 35.150 | 33.960 | 34.990 | 34.990 | 11,344 |
| 2025-03-24 | 34.000 | 34.880 | 34.000 | 34.880 | 34.880 | 1,411 |
| 2025-03-21 | 34.860 | 34.860 | 34.000 | 34.000 | 34.000 | 102 |
| 2025-03-20 | 33.500 | 35.000 | 33.500 | 34.860 | 34.860 | 29,560 |
| 2025-03-19 | 33.480 | 33.500 | 32.700 | 33.500 | 33.500 | 8,964 |
| 2025-03-18 | 33.000 | 33.480 | 32.550 | 33.480 | 33.480 | 3,441 |
| 2025-03-17 | 33.000 | 33.230 | 33.000 | 33.000 | 33.000 | 158 |
| 2025-03-14 | 32.520 | 33.000 | 32.520 | 33.000 | 33.000 | 192 |
| 2025-03-13 | 33.000 | 33.000 | 32.500 | 32.520 | 32.520 | 47,104 |
| 2025-03-12 | 33.000 | 33.200 | 32.000 | 33.000 | 33.000 | 35,192 |
| 2025-03-11 | 32.520 | 33.100 | 32.520 | 33.000 | 33.000 | 10,593 |
| 2025-03-10 | 32.500 | 33.090 | 32.500 | 32.520 | 32.520 | 1,698 |
| 2025-03-07 | 33.100 | 33.100 | 32.500 | 32.500 | 32.500 | 934 |
| 2025-03-06 | 33.000 | 33.100 | 33.000 | 33.100 | 33.100 | 692 |
| 2025-03-05 | 33.250 | 33.250 | 33.000 | 33.000 | 33.000 | 685 |
| 2025-03-04 | 33.000 | 33.300 | 33.000 | 33.250 | 33.250 | 6 |
| 2025-03-03 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 615 |
| 2025-02-28 | 32.670 | 33.000 | 32.000 | 32.000 | 32.000 | 36,832 |
| 2025-02-27 | 33.000 | 33.000 | 32.530 | 32.670 | 32.670 | 226 |
| 2025-02-26 | 33.440 | 33.470 | 32.450 | 33.000 | 33.000 | 1,756 |
| 2025-02-25 | 33.000 | 33.490 | 32.320 | 33.440 | 33.440 | 263 |
| 2025-02-24 | 33.700 | 33.700 | 33.000 | 33.000 | 33.000 | 2,139 |
| 2025-02-21 | 32.210 | 33.940 | 31.810 | 33.700 | 33.700 | 21,020 |
| 2025-02-20 | 33.000 | 33.480 | 32.000 | 32.210 | 32.210 | 58,107 |
| 2025-02-19 | 34.000 | 34.000 | 33.000 | 33.000 | 33.000 | 64,678 |
| 2025-02-18 | 34.000 | 34.000 | 33.500 | 34.000 | 34.000 | 21,051 |
| 2025-02-17 | 34.000 | 34.500 | 33.500 | 34.000 | 34.000 | 4,555 |
| 2025-02-14 | 34.450 | 34.450 | 34.000 | 34.000 | 34.000 | 401 |
| 2025-02-13 | 34.000 | 34.660 | 33.000 | 34.450 | 34.450 | 26,559 |
| 2025-02-12 | 34.880 | 34.880 | 34.000 | 34.000 | 34.000 | 14,988 |
| 2025-02-11 | 34.850 | 35.000 | 34.500 | 34.880 | 34.880 | 124 |
| 2025-02-10 | 34.890 | 34.890 | 33.510 | 34.850 | 34.850 | 1,599 |
| 2025-02-07 | 34.190 | 35.000 | 33.220 | 34.890 | 34.890 | 5,620 |
| 2025-02-06 | 33.000 | 34.190 | 33.000 | 34.190 | 34.190 | 1,267 |
| 2025-02-05 | 33.990 | 34.200 | 33.000 | 33.000 | 33.000 | 16,300 |
| 2025-02-04 | 33.800 | 34.370 | 33.220 | 33.990 | 33.990 | 2,104 |
| 2025-02-03 | 33.000 | 33.940 | 33.000 | 33.800 | 33.800 | 956 |
| 2025-01-31 | 34.000 | 34.380 | 33.000 | 33.000 | 33.000 | 15,521 |
| 2025-01-30 | 34.000 | 34.500 | 34.000 | 34.000 | 34.000 | 150 |
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.