Enagás, S.A. (BIT:1ENG)
Italy · Delayed Price · Currency is EUR 13.35
-0.01 (-0.07%)
At close: Aug 29, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.32 | 13.35 | 13.32 | 13.35 | - | -0.07% | 400 |
| Aug 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -0.74% | 400 |
| Aug 27, 2025 | 13.40 | 13.46 | 13.40 | 13.46 | - | -0.74% | 1,000 |
| Aug 26, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 22, 2025 | 13.58 | 13.58 | 13.56 | 13.56 | - | 0.97% | 400 |
| Aug 21, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | - | - | - |
| Aug 20, 2025 | 13.48 | 13.48 | 13.43 | 13.43 | - | 2.13% | 1,000 |
| Aug 19, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | - |
| Aug 18, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | - |
| Aug 14, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | - |
| Aug 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | - |
| Aug 12, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | - | - | - |
| Aug 11, 2025 | 13.10 | 13.15 | 13.06 | 13.15 | - | -0.30% | 2,050 |
| Aug 8, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | - | - | - |
| Aug 7, 2025 | 13.10 | 13.19 | 13.10 | 13.19 | - | 0.04% | 1 |
| Aug 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | - | - | - |
| Aug 5, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | - | - | - |
| Aug 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | - | - | - |
| Aug 1, 2025 | 13.11 | 13.18 | 13.11 | 13.18 | - | 0.53% | 4 |
| Jul 31, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | - | - | - |
| Jul 30, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | - | - | - |
| Jul 29, 2025 | 13.09 | 13.20 | 13.09 | 13.11 | - | -1.39% | 65 |
| Jul 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | - |
| Jul 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | - |
| Jul 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - | - |
| Jul 23, 2025 | 13.28 | 13.30 | 13.21 | 13.30 | - | -2.03% | 5,390 |
| Jul 22, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 18, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 17, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 16, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 15, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 14, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 11, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 10, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 9, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 8, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 7, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 4, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 3, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | - | - | - |
| Jul 2, 2025 | 13.65 | 13.65 | 13.57 | 13.57 | - | -0.66% | 70 |
| Jul 1, 2025 | 13.87 | 13.87 | 13.66 | 13.66 | - | -4.24% | 100 |
| Jun 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | - | - |
| Jun 27, 2025 | 14.31 | 14.31 | 14.27 | 14.27 | - | -1.21% | 25 |
| Jun 26, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | - | - |
| Jun 25, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | - | - |
| Jun 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | - | - |
| Jun 23, 2025 | 14.40 | 14.51 | 14.40 | 14.44 | - | 0.70% | 224 |
| Jun 20, 2025 | 14.20 | 14.34 | 14.20 | 14.34 | - | 0.81% | 1,500 |