ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	33.750	34.690	33.750	34.000	34.000	9,213
2025-01-28	33.450	33.750	33.000	33.750	33.750	5,028
2025-01-27	33.500	33.900	33.450	33.450	33.450	910
2025-01-24	33.800	33.950	33.330	33.500	33.500	871
2025-01-23	33.900	33.970	33.100	33.800	33.800	239
2025-01-22	33.080	33.900	33.080	33.900	33.900	323
2025-01-21	33.000	33.990	33.000	33.080	33.080	2,526
2025-01-20	34.400	34.430	33.000	33.000	33.000	50,585
2025-01-17	34.400	35.080	34.400	34.400	34.400	41
2025-01-16	35.000	35.000	34.300	34.400	34.400	1,526
2025-01-15	35.500	35.500	34.150	35.000	35.000	1,821
2025-01-13	35.000	35.500	34.050	35.500	35.500	32
2025-01-10	34.830	35.700	34.710	35.000	35.000	4,123
2025-01-09	36.000	36.000	34.830	34.830	34.830	4,900
2025-01-08	36.000	36.990	34.650	36.000	36.000	32,059
2025-01-07	36.000	36.000	36.000	36.000	36.000	1,561
2025-01-06	34.970	36.300	33.270	36.000	36.000	81,249
2025-01-03	32.900	34.990	32.900	34.970	34.970	12,736
2025-01-02	33.010	33.860	32.870	32.900	32.900	2,366
2024-12-31	33.850	33.860	33.000	33.010	33.010	504
2024-12-30	33.000	33.880	33.000	33.850	33.850	60
2024-12-27	33.890	33.890	33.000	33.000	33.000	180
2024-12-26	33.890	33.890	33.890	33.890	33.890	4
2024-12-25	33.890	33.890	32.860	33.890	33.890	45
2024-12-24	33.200	33.890	33.200	33.890	33.890	86
2024-12-23	33.850	33.850	32.810	33.200	33.200	2,627
2024-12-20	33.850	33.890	32.900	33.850	33.850	4,269
2024-12-19	33.690	33.950	33.690	33.850	33.850	1,187
2024-12-18	33.500	33.690	32.920	33.690	33.690	41
2024-12-17	32.930	33.500	32.900	33.500	33.500	1,802
2024-12-16	32.900	32.930	32.900	32.930	32.930	60
2024-12-13	32.840	32.930	32.840	32.900	32.900	1,350
2024-12-12	32.840	32.840	32.840	32.840	32.840	0
2024-12-11	32.840	32.840	32.380	32.840	32.840	756
2024-12-10	32.400	32.840	32.250	32.840	32.840	2,110
2024-12-09	32.300	32.840	32.300	32.400	32.400	333
2024-12-06	32.500	32.500	32.300	32.300	32.300	2,297
2024-12-05	32.520	32.520	32.500	32.500	32.500	752
2024-12-04	32.800	32.800	32.500	32.520	32.520	4,092
2024-12-03	32.590	32.840	32.590	32.800	32.800	32
2024-12-02	32.570	32.950	32.570	32.590	32.590	980
2024-11-29	32.750	32.950	32.550	32.570	32.570	4,026
2024-11-28	33.000	33.000	32.650	32.750	32.750	3,428
2024-11-27	32.700	33.000	32.700	33.000	33.000	7
2024-11-26	32.820	32.830	32.700	32.700	32.700	7,869
2024-11-25	33.000	33.350	32.820	32.820	32.820	5,155
2024-11-22	33.200	33.480	33.000	33.000	33.000	1,028
2024-11-21	33.390	33.450	32.710	33.200	33.200	6,931
2024-11-20	33.000	33.390	33.000	33.390	33.390	5,204
2024-11-19	33.000	33.000	32.660	33.000	33.000	1,719
2024-11-15	32.800	33.000	32.680	33.000	33.000	399
2024-11-14	33.190	33.190	32.640	32.800	32.800	150
2024-11-13	32.600	33.190	32.510	33.190	33.190	2,660
2024-11-12	32.700	32.800	32.450	32.600	32.600	2,319
2024-11-11	32.000	32.990	32.000	32.700	32.700	1,525
2024-11-08	33.000	33.200	32.000	32.000	32.000	40,058
2024-11-07	33.220	33.220	32.680	33.000	33.000	31
2024-11-05	32.550	33.300	32.550	33.220	33.220	9
2024-11-04	32.560	33.350	32.550	32.550	32.550	957
2024-11-01	32.560	32.560	32.560	32.560	32.560	0

← NewerPage 8 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.