Enagás, S.A. (BIT:1ENG)
Italy · Delayed Price · Currency is EUR 13.91
-0.07 (-0.50%)
At close: Dec 5, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% | - |
| Dec 4, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.14% | - |
| Dec 3, 2025 | 13.97 | 13.97 | 13.97 | 13.96 | 13.96 | -2.75% | 150 |
| Dec 2, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% | - |
| Dec 1, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.36% | - |
| Nov 28, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 2.85% | - |
| Nov 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% | - |
| Nov 26, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.00% | - |
| Nov 25, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.18% | - |
| Nov 24, 2025 | 14.08 | 14.08 | 14.08 | 14.07 | 14.07 | -0.07% | 734 |
| Nov 21, 2025 | 14.00 | 14.03 | 13.96 | 14.08 | 14.08 | -0.04% | 9,200 |
| Nov 20, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.90% | - |
| Nov 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.61% | - |
| Nov 18, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.99% | - |
| Nov 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.67% | - |
| Nov 14, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.91% | - |
| Nov 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% | - |
| Nov 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.70% | - |
| Nov 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.07% | - |
| Nov 10, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.63% | - |
| Nov 7, 2025 | 14.23 | 14.25 | 14.22 | 14.31 | 14.31 | 0.39% | 5,178 |
| Nov 6, 2025 | 14.16 | 14.16 | 14.16 | 14.25 | 14.25 | 1.60% | 30 |
| Nov 5, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.08% | - |
| Nov 4, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.02% | - |
| Nov 3, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.62% | - |
| Oct 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.78% | - |
| Oct 30, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.39% | - |
| Oct 29, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.96% | - |
| Oct 28, 2025 | 14.33 | 14.33 | 14.33 | 14.30 | 14.30 | 0.03% | 150 |
| Oct 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.85% | - |
| Oct 24, 2025 | 14.04 | 14.04 | 14.04 | 14.17 | 14.17 | -0.25% | 317 |
| Oct 23, 2025 | 14.15 | 14.15 | 14.15 | 14.21 | 14.21 | - | 110 |
| Oct 22, 2025 | 14.15 | 14.15 | 14.15 | 14.21 | 14.21 | 1.07% | 55 |
| Oct 21, 2025 | 13.97 | 13.97 | 13.97 | 14.06 | 14.06 | 0.61% | 149 |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 13.97 | 13.97 | 0.47% | 357 |
| Oct 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 1.13% | - |
| Oct 16, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.58% | - |
| Oct 15, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.73% | - |
| Oct 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.88% | - |
| Oct 13, 2025 | 13.64 | 13.64 | 13.64 | 13.61 | 13.61 | 0.04% | 2,000 |
| Oct 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.08% | - |
| Oct 9, 2025 | 13.46 | 13.46 | 13.38 | 13.46 | 13.46 | 0.37% | 649 |
| Oct 8, 2025 | 13.51 | 13.51 | 13.51 | 13.41 | 13.41 | 0.49% | 15 |
| Oct 7, 2025 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | -0.37% | 569 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Oct 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.01% | - |
| Oct 2, 2025 | 13.21 | 13.21 | 13.21 | 13.31 | 13.31 | -0.37% | 400 |
| Oct 1, 2025 | 13.32 | 13.32 | 13.30 | 13.36 | 13.36 | 0.38% | 1,210 |
| Sep 30, 2025 | 13.21 | 13.22 | 13.21 | 13.31 | 13.31 | 0.80% | 6,000 |
| Sep 29, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% | - |