Skip to main content
logo
Enagás, S.A. (BIT:1ENG)
Italy flag Italy · Delayed Price · Currency is EUR
16.87
+0.28 (1.69%)
At close: Jul 17, 2026

BIT:1ENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.8716.8716.8716.8716.871.69%-
Jul 16, 202616.5016.5016.5016.5916.59-1.01%1,000
Jul 15, 202616.7616.7616.7616.7616.76-1.12%-
Jul 14, 202616.9516.9516.9516.9516.951.50%-
Jul 13, 202616.9316.9316.9316.7016.70-0.95%60
Jul 10, 202616.8016.8016.8016.8616.860.78%600
Jul 9, 202616.7316.7316.7316.7316.73-1.06%-
Jul 8, 202616.9916.9916.9916.9116.910.96%100
Jul 7, 202616.7516.7516.7516.7516.750.42%-
Jul 6, 202616.6816.6816.6816.6816.68-0.89%-
Jul 3, 202617.0817.0817.0816.8316.83-0.12%600
Jul 2, 202616.8516.8516.8516.8516.85-0.06%-
Jul 1, 202616.8616.8616.8616.8616.86-1.00%-
Jun 30, 202617.0317.0317.0317.0317.031.53%-
Jun 29, 202617.6717.7717.6717.2616.77-2.43%110
Jun 26, 202617.7717.7717.7517.6917.19-1.17%1,500
Jun 25, 202617.8917.8917.8717.9017.400.85%700
Jun 24, 202617.7517.7517.7517.7517.250.28%-
Jun 23, 202617.7017.7017.7017.7017.20-0.45%-
Jun 22, 202617.7817.7817.7817.7817.28-0.22%-
Jun 19, 202617.8217.8217.8217.8217.321.08%-
Jun 18, 202617.6317.6317.6317.6317.130.51%-
Jun 17, 202617.3417.3417.3417.5417.05-0.40%300
Jun 16, 202617.6117.6117.6117.6117.11-0.11%-
Jun 15, 202617.6317.6317.6317.6317.13-0.96%-
Jun 12, 202617.7117.7117.6017.8017.300.51%950
Jun 11, 202617.6117.8517.6117.7117.210.23%1,716
Jun 10, 202617.6717.6717.6717.6717.171.84%-
Jun 9, 202617.3517.3517.3517.3516.860.12%-
Jun 8, 202617.2817.2817.2817.3316.84-0.06%100
Jun 5, 202617.3417.3417.3417.3416.852.18%-
Jun 4, 202616.9716.9716.9716.9716.49-0.99%-
Jun 3, 202617.1417.1417.1417.1416.661.12%-
Jun 2, 202616.9516.9516.9516.9516.470.36%-
Jun 1, 202617.0017.0017.0016.8916.41-0.88%60
May 29, 202617.0017.0017.0017.0416.560.18%450
May 28, 202617.0117.0117.0117.0116.53--
May 27, 202617.0117.0117.0117.0116.53-1.28%-
May 26, 202617.2417.2417.2417.2316.740.12%1,200
May 25, 202617.2917.2917.2917.2116.730.06%4
May 22, 202617.2517.2517.2517.2016.72-0.12%4
May 21, 202617.0217.1117.0217.2216.741.71%1,430
May 20, 202616.9316.9316.9316.9316.45-0.06%-
May 19, 202616.9416.9416.9416.9416.460.53%-
May 18, 202616.8516.8516.8516.8516.381.87%-
May 15, 202616.5416.5416.5416.5416.07-0.48%-
May 14, 202616.6216.6216.6216.6216.150.06%-
May 13, 202616.5316.5316.5316.6116.140.48%300
May 12, 202616.5316.5316.5316.5316.06-0.36%-
May 11, 202616.5916.5916.5916.5916.120.67%-