Skip to main content
logo
Enagás, S.A. (BIT:1ENG)
Italy flag Italy · Delayed Price · Currency is EUR
16.64
+0.18 (1.09%)
At close: Oct 2, 2026

BIT:1ENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.6416.6416.6416.6416.641.09%-
Oct 1, 202616.4616.4616.4616.4616.46-0.84%-
Sep 30, 202616.6016.6016.6016.6016.60-0.42%-
Sep 29, 202616.6716.6716.6716.6716.67-0.18%-
Sep 28, 202616.7016.7016.7016.7016.700.54%-
Sep 25, 202616.6116.6116.6116.6116.61-0.42%-
Sep 24, 202616.6816.6816.6816.6816.680.48%-
Sep 23, 202616.6016.6016.6016.6016.60-1.01%-
Sep 22, 202616.7716.7716.7716.7716.77-0.30%-
Sep 21, 202616.8016.8016.8016.8216.820.54%165
Sep 18, 202616.7316.7316.7316.7316.73-0.89%-
Sep 17, 202616.8816.8816.8816.8816.881.63%-
Sep 16, 202616.4316.4316.4316.6116.611.90%1
Sep 15, 202616.3416.3416.3416.3016.301.12%200
Sep 14, 202616.1216.1216.1216.1216.12-2.07%-
Sep 11, 202616.4616.4616.4616.4616.46-0.90%-
Sep 10, 202616.6116.6116.6116.6116.610.67%-
Sep 9, 202616.5016.5016.5016.5016.50-0.60%-
Sep 8, 202616.6016.6016.6016.6016.600.30%-
Sep 7, 202616.5516.5516.5516.5516.55-0.24%-
Sep 4, 202616.5916.5916.5916.5916.590.67%-
Sep 3, 202616.4816.4816.4816.4816.48-0.84%-
Sep 2, 202616.6216.6216.6216.6216.62-0.06%-
Sep 1, 202616.5916.6816.5916.6316.63-1.19%195
Aug 31, 202616.8216.8216.8216.8316.830.78%180
Aug 28, 202616.7016.7016.7016.7016.700.36%-
Aug 27, 202616.6416.6416.6416.6416.64-1.01%-
Aug 26, 202616.8116.8116.8116.8116.81-0.71%-
Aug 25, 202616.9316.9316.9316.9316.931.01%-
Aug 24, 202616.7716.7716.7716.7616.76-0.30%18
Aug 21, 202616.8116.8116.8116.8116.81-0.65%-
Aug 20, 202616.9216.9216.9216.9216.920.53%-
Aug 19, 202616.8316.8316.8316.8316.83-0.30%-
Aug 18, 202616.8816.8816.8816.8816.880.66%-
Aug 17, 202616.7716.7716.7716.7716.77-0.12%-
Aug 14, 202616.7916.7916.7916.7916.79-0.06%-
Aug 13, 202616.8016.8016.8016.8016.800.66%-
Aug 12, 202616.6916.6916.6916.6916.69-0.12%-
Aug 11, 202616.7016.7016.7016.7116.710.06%150
Aug 10, 202616.7016.7016.7016.7016.70-0.77%-
Aug 7, 202616.7516.7516.7516.8316.83-0.24%30
Aug 6, 202616.8716.8716.8716.8716.870.30%-
Aug 5, 202616.9616.9616.9616.8216.82-0.41%129
Aug 4, 202616.8916.8916.8916.8916.89-1.00%-
Aug 3, 202617.0617.0617.0617.0617.060.95%-
Jul 31, 202616.9016.9016.9016.9016.900.12%-
Jul 30, 202616.8816.8816.8816.8816.88-1.34%-
Jul 29, 202617.1117.1117.1117.1117.11-2.17%-
Jul 28, 202617.4917.4917.4917.4917.49-0.29%-
Jul 27, 202617.5417.5417.5417.5417.540.23%-