Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.47	14.47	14.47	14.45	14.45	0.77%	3,500
Feb 9, 2026	14.34	14.34	14.34	14.34	14.34	-0.42%	-
Feb 6, 2026	14.48	14.48	14.48	14.40	14.40	0.35%	50
Feb 5, 2026	14.16	14.16	14.16	14.35	14.35	0.28%	115
Feb 4, 2026	14.36	14.36	14.36	14.31	14.31	2.18%	55
Feb 3, 2026	13.94	13.94	13.94	14.00	14.00	0.32%	150
Feb 2, 2026	14.08	14.08	14.08	13.96	13.96	0.40%	350
Jan 30, 2026	13.93	13.93	13.93	13.90	13.90	0.40%	10
Jan 29, 2026	13.85	13.85	13.85	13.85	13.85	0.33%	-
Jan 28, 2026	13.80	13.80	13.80	13.80	13.80	0.44%	-
Jan 27, 2026	13.74	13.74	13.74	13.74	13.74	0.15%	-
Jan 26, 2026	13.72	13.72	13.72	13.72	13.72	0.59%	-
Jan 23, 2026	13.52	13.52	13.52	13.64	13.64	-0.37%	220
Jan 22, 2026	13.69	13.69	13.69	13.69	13.69	0.74%	-
Jan 21, 2026	13.59	13.59	13.59	13.59	13.59	0.37%	-
Jan 20, 2026	13.54	13.54	13.54	13.54	13.54	-1.38%	-
Jan 19, 2026	13.73	13.73	13.73	13.73	13.73	-0.94%	500
Jan 16, 2026	13.86	13.86	13.86	13.86	13.86	-0.54%	-
Jan 15, 2026	13.94	13.94	13.94	13.94	13.94	0.43%	220
Jan 14, 2026	13.86	13.86	13.86	13.88	13.88	2.21%	80
Jan 13, 2026	13.58	13.58	13.58	13.58	13.58	-1.34%	-
Jan 12, 2026	13.76	13.76	13.76	13.76	13.76	-0.22%	-
Jan 9, 2026	13.66	13.66	13.66	13.79	13.79	-0.93%	100
Jan 8, 2026	13.92	13.92	13.92	13.92	13.92	1.57%	-
Jan 7, 2026	13.65	13.65	13.65	13.71	13.71	1.82%	1,885
Jan 6, 2026	13.44	13.44	13.44	13.46	13.46	0.22%	50
Jan 5, 2026	13.43	13.43	13.43	13.43	13.43	0.71%	-
Jan 2, 2026	13.34	13.34	13.34	13.34	13.34	0.53%	-
Dec 30, 2025	13.27	13.27	13.27	13.27	13.27	0.57%	-
Dec 29, 2025	13.15	13.17	13.13	13.19	13.19	0.11%	630
Dec 23, 2025	13.18	13.18	13.18	13.18	13.18	0.69%	-
Dec 22, 2025	13.09	13.09	13.09	13.09	13.09	-0.65%	-
Dec 19, 2025	13.24	13.24	13.24	13.17	13.17	-2.66%	90
Dec 18, 2025	13.21	13.21	13.21	13.53	13.21	0.30%	-
Dec 17, 2025	13.17	13.17	13.17	13.49	13.17	0.41%	-
Dec 16, 2025	13.11	13.11	13.11	13.44	13.11	-0.63%	-
Dec 15, 2025	13.45	13.45	13.45	13.52	13.20	0.63%	475
Dec 12, 2025	13.11	13.11	13.11	13.44	13.11	-0.04%	-
Dec 11, 2025	13.12	13.12	13.12	13.44	13.12	-1.79%	-
Dec 10, 2025	13.75	13.75	13.75	13.69	13.36	-1.16%	211
Dec 9, 2025	13.51	13.51	13.51	13.85	13.51	-1.04%	-
Dec 8, 2025	13.66	13.66	13.66	13.99	13.65	0.61%	-
Dec 5, 2025	13.57	13.57	13.57	13.91	13.57	-0.50%	-
Dec 4, 2025	13.64	13.64	13.64	13.98	13.64	0.14%	-
Dec 3, 2025	13.97	13.97	13.97	13.96	13.62	-2.75%	150
Dec 2, 2025	14.01	14.01	14.01	14.35	14.01	0.63%	-
Dec 1, 2025	13.92	13.92	13.92	14.26	13.92	-2.36%	-
Nov 28, 2025	14.26	14.26	14.26	14.61	14.26	2.85%	-
Nov 27, 2025	13.86	13.86	13.86	14.20	13.86	0.14%	-
Nov 26, 2025	13.84	13.84	13.84	14.18	13.84	1.00%	-