Enagás, S.A. (BIT:1ENG)
Italy · Delayed Price · Currency is EUR 16.79
-0.01 (-0.06%)
At close: Aug 14, 2026
BIT:1ENG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% | - |
| Aug 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% | - |
| Aug 12, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% | - |
| Aug 11, 2026 | 16.70 | 16.70 | 16.70 | 16.71 | 16.71 | 0.06% | 150 |
| Aug 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.77% | - |
| Aug 7, 2026 | 16.75 | 16.75 | 16.75 | 16.83 | 16.83 | -0.24% | 30 |
| Aug 6, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.30% | - |
| Aug 5, 2026 | 16.96 | 16.96 | 16.96 | 16.82 | 16.82 | -0.41% | 129 |
| Aug 4, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.00% | - |
| Aug 3, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.95% | - |
| Jul 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.12% | - |
| Jul 30, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.34% | - |
| Jul 29, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -2.17% | - |
| Jul 28, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.29% | - |
| Jul 27, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.23% | - |
| Jul 24, 2026 | 17.47 | 17.47 | 17.47 | 17.50 | 17.50 | 0.63% | 200 |
| Jul 23, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - | - |
| Jul 22, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2.05% | - |
| Jul 21, 2026 | 16.91 | 16.91 | 16.91 | 17.04 | 17.04 | 1.19% | 120 |
| Jul 20, 2026 | 16.76 | 16.76 | 16.76 | 16.84 | 16.84 | -0.18% | 1,000 |
| Jul 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.69% | - |
| Jul 16, 2026 | 16.50 | 16.50 | 16.50 | 16.59 | 16.59 | -1.01% | 1,000 |
| Jul 15, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.12% | - |
| Jul 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | - |
| Jul 13, 2026 | 16.93 | 16.93 | 16.93 | 16.70 | 16.70 | -0.95% | 60 |
| Jul 10, 2026 | 16.80 | 16.80 | 16.80 | 16.86 | 16.86 | 0.78% | 600 |
| Jul 9, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.06% | - |
| Jul 8, 2026 | 16.99 | 16.99 | 16.99 | 16.91 | 16.91 | 0.96% | 100 |
| Jul 7, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.42% | - |
| Jul 6, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% | - |
| Jul 3, 2026 | 17.08 | 17.08 | 17.08 | 16.83 | 16.83 | -0.12% | 600 |
| Jul 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.06% | - |
| Jul 1, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.00% | - |
| Jun 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.53% | - |
| Jun 29, 2026 | 17.67 | 17.77 | 17.67 | 17.26 | 16.77 | -2.43% | 110 |
| Jun 26, 2026 | 17.77 | 17.77 | 17.75 | 17.69 | 17.19 | -1.17% | 1,500 |
| Jun 25, 2026 | 17.89 | 17.89 | 17.87 | 17.90 | 17.40 | 0.85% | 700 |
| Jun 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.25 | 0.28% | - |
| Jun 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.20 | -0.45% | - |
| Jun 22, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.28 | -0.22% | - |
| Jun 19, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.32 | 1.08% | - |
| Jun 18, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.13 | 0.51% | - |
| Jun 17, 2026 | 17.34 | 17.34 | 17.34 | 17.54 | 17.05 | -0.40% | 300 |
| Jun 16, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.11 | -0.11% | - |
| Jun 15, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.13 | -0.96% | - |
| Jun 12, 2026 | 17.71 | 17.71 | 17.60 | 17.80 | 17.30 | 0.51% | 950 |
| Jun 11, 2026 | 17.61 | 17.85 | 17.61 | 17.71 | 17.21 | 0.23% | 1,716 |
| Jun 10, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.17 | 1.84% | - |
| Jun 9, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 16.86 | 0.12% | - |
| Jun 8, 2026 | 17.28 | 17.28 | 17.28 | 17.33 | 16.84 | -0.06% | 100 |