Skip to main content
logo
Enagás, S.A. (BIT:1ENG)
Italy flag Italy · Delayed Price · Currency is EUR
16.95
+0.06 (0.36%)
At close: Jun 2, 2026

BIT:1ENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.9516.9516.9516.9516.950.36%-
Jun 1, 202617.0017.0017.0016.8916.89-0.88%60
May 29, 202617.0017.0017.0017.0417.040.18%450
May 28, 202617.0117.0117.0117.0117.01--
May 27, 202617.0117.0117.0117.0117.01-1.28%-
May 26, 202617.2417.2417.2417.2317.230.12%1,200
May 25, 202617.2917.2917.2917.2117.210.06%4
May 22, 202617.2517.2517.2517.2017.20-0.12%4
May 21, 202617.0217.1117.0217.2217.221.71%1,430
May 20, 202616.9316.9316.9316.9316.93-0.06%-
May 19, 202616.9416.9416.9416.9416.940.53%-
May 18, 202616.8516.8516.8516.8516.851.87%-
May 15, 202616.5416.5416.5416.5416.54-0.48%-
May 14, 202616.6216.6216.6216.6216.620.06%-
May 13, 202616.5316.5316.5316.6116.610.48%300
May 12, 202616.5316.5316.5316.5316.53-0.36%-
May 11, 202616.5916.5916.5916.5916.590.67%-
May 8, 202616.4216.5416.4216.4816.48-0.30%315
May 7, 202616.5316.5316.5316.5316.53-2.25%-
May 6, 202616.8216.8216.8216.9116.91-0.47%752
May 5, 202616.9916.9916.9916.9916.990.47%-
May 4, 202616.9816.9816.9816.9116.91-0.53%26
Apr 30, 202617.0017.0017.0017.0017.000.47%-
Apr 29, 202616.9916.9916.9116.9216.92-1.05%429
Apr 28, 202617.1017.1017.1017.1017.101.24%750
Apr 27, 202616.9016.9016.9016.8916.89-0.59%100
Apr 24, 202616.9916.9916.9916.9916.99-1.05%-
Apr 23, 202617.1117.1117.1117.1717.171.00%130
Apr 22, 202617.0017.0017.0017.0017.001.86%-
Apr 21, 202616.6916.6916.6916.6916.690.30%-
Apr 20, 202616.6416.6416.6416.6416.641.22%-
Apr 17, 202616.8716.8716.4616.4416.44-2.08%498
Apr 16, 202616.7916.7916.7916.7916.79-2.16%-
Apr 15, 202617.1017.1017.1017.1617.160.18%750
Apr 14, 202617.1717.1717.1717.1317.130.12%300
Apr 13, 202617.1117.1117.1117.1117.11-0.70%-
Apr 10, 202617.2817.2817.1517.2317.230.23%525
Apr 9, 202617.1917.1917.1917.1917.190.76%-
Apr 8, 202616.9816.9816.7917.0617.06-0.81%1,780
Apr 7, 202617.1917.1917.1917.2017.200.12%700
Apr 2, 202617.1117.2117.0817.1817.181.36%3,270
Apr 1, 202616.9616.9616.9616.9516.95-0.73%70
Mar 31, 202617.1817.1817.1817.0817.080.65%60
Mar 30, 202617.1417.2116.9516.9716.97-0.62%3,173
Mar 27, 202616.8717.0516.8717.0717.0716.52%1,466
Mar 26, 202614.7514.7514.7514.6514.65-0.64%70
Mar 25, 202614.8314.8314.8314.7514.751.03%130
Mar 24, 202614.4114.4114.4114.6014.600.10%200
Mar 23, 202614.5814.5814.5814.5814.58-1.25%-
Mar 20, 202615.0415.0415.0414.7714.77-0.67%80