Enagás, S.A. (BIT:1ENG)
Italy · Delayed Price · Currency is EUR 14.30
0.00 (0.00%)
At close: Oct 31, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.19% | - |
| Sep 25, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.92% | - |
| Sep 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% | - |
| Sep 23, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.34% | - |
| Sep 22, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.04% | - |
| 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% | - |