Enagás, S.A. (BIT:1ENG)
Italy · Delayed Price · Currency is EUR 13.08
-0.14 (-1.06%)
Last updated: Sep 19, 2025, 9:30 AM CET
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.05 | 13.10 | 13.05 | 13.08 | 13.08 | -0.08% | 590 |
| Sep 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.11% | - |
| Sep 17, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.87% | - |
| Sep 16, 2025 | 13.19 | 13.19 | 13.19 | 13.22 | 13.22 | -1.05% | 400 |
| Sep 15, 2025 | 13.33 | 13.33 | 13.33 | 13.36 | 13.36 | 0.30% | 50 |
| Sep 12, 2025 | 13.28 | 13.28 | 13.28 | 13.32 | 13.32 | 0.99% | 500 |
| Sep 11, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.04% | - |
| Sep 10, 2025 | 13.27 | 13.27 | 13.27 | 13.20 | 13.20 | - | 40 |
| Sep 9, 2025 | 13.23 | 13.23 | 13.23 | 13.20 | 13.20 | 0.08% | 385 |
| Sep 8, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.11% | - |
| Sep 5, 2025 | 13.07 | 13.07 | 13.07 | 13.17 | 13.17 | -0.34% | 2,000 |
| Sep 4, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.15% | - |
| Sep 3, 2025 | 13.04 | 13.04 | 13.04 | 13.07 | 13.07 | -0.87% | 400 |
| Sep 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.68% | - |
| Sep 1, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.56% | - |
| Aug 29, 2025 | 13.32 | 13.32 | 13.32 | 13.35 | 13.35 | -0.07% | 400 |
| Aug 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% | 400 |
| Aug 27, 2025 | 13.40 | 13.40 | 13.40 | 13.46 | 13.46 | 0.64% | 1,000 |
| Aug 26, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.67% | - |
| Aug 25, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.70% | - |
| Aug 22, 2025 | 13.58 | 13.58 | 13.58 | 13.56 | 13.56 | 0.48% | 400 |
| Aug 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.48% | - |
| Aug 20, 2025 | 13.48 | 13.48 | 13.48 | 13.43 | 13.43 | 1.51% | 1,000 |
| Aug 19, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.19% | - |
| Aug 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.38% | - |
| Aug 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.42% | - |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.04% | - |
| Aug 12, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.04% | - |
| Aug 11, 2025 | 13.10 | 13.10 | 13.06 | 13.15 | 13.15 | -0.34% | 2,050 |
| Aug 8, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.04% | - |
| Aug 7, 2025 | 13.10 | 13.10 | 13.10 | 13.19 | 13.19 | -0.53% | 1 |
| Aug 6, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.15% | - |
| Aug 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.04% | - |
| Aug 4, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.46% | - |
| Aug 1, 2025 | 13.11 | 13.11 | 13.11 | 13.18 | 13.18 | 0.19% | 4 |
| Jul 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.42% | - |
| Jul 30, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.76% | - |
| Jul 29, 2025 | 13.09 | 13.20 | 13.09 | 13.11 | 13.11 | -0.76% | 65 |
| Jul 28, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.23% | - |
| Jul 25, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.97% | - |
| Jul 24, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.56% | - |
| Jul 23, 2025 | 13.28 | 13.28 | 13.21 | 13.30 | 13.30 | -2.57% | 5,390 |
| Jul 22, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.45% | - |
| Jul 21, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.30% | - |
| Jul 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.37% | - |
| Jul 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.07% | - |
| Jul 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - | - |
| Jul 15, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% | - |
| Jul 14, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% | - |
| Jul 11, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.49% | - |