Skip to main content
logo
Enagás, S.A. (BIT:1ENG)
Italy flag Italy · Delayed Price · Currency is EUR
16.79
-0.37 (-2.16%)
At close: Apr 16, 2026

BIT:1ENG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202614.8714.8714.8714.8714.87-0.60%-
Mar 18, 202614.9614.9614.9614.9614.96-1.48%-
Mar 17, 202616.5416.5415.1515.1815.180.96%320
Mar 16, 202615.0415.0415.0415.0415.040.13%-
Mar 13, 202614.9515.1614.9515.0215.021.35%440
Mar 12, 202614.8214.8214.8214.8214.821.30%-
Mar 11, 202614.6114.6114.6114.6314.63-0.68%1,000
Mar 10, 202614.7114.7814.7114.7314.730.96%1,050
Mar 9, 202614.6614.6614.6014.5914.59-1.15%250
Mar 6, 202614.7614.7614.7614.7614.760.65%-
Mar 5, 202614.6214.7514.6214.6614.660.89%302
Mar 4, 202614.5314.5314.5314.5314.53-1.19%-
Mar 3, 202614.8414.8414.7714.7114.71-4.39%4,000
Mar 2, 202615.3815.4615.3615.3815.380.42%1,611
Feb 27, 202615.3215.3215.3215.3215.321.29%-
Feb 26, 202615.1215.1215.1215.1215.12-0.30%-
Feb 25, 202615.1715.1715.1715.1715.170.63%-
Feb 24, 202615.0715.0715.0715.0715.070.13%-
Feb 23, 202615.0515.0515.0515.0515.051.14%-
Feb 20, 202614.8814.8814.8814.8814.880.07%-
Feb 19, 202614.8014.8014.8014.8714.870.24%1,350
Feb 18, 202615.1515.1515.1514.8414.84-2.30%17
Feb 17, 202615.0015.2015.0015.1915.190.63%755
Feb 16, 202615.0015.0514.9415.0915.090.63%635
Feb 13, 202614.8614.9014.7315.0015.000.94%4,065
Feb 12, 202614.7414.8314.7414.8614.860.41%100
Feb 11, 202614.5014.5014.5014.8014.802.42%250
Feb 10, 202614.4714.4714.4714.4514.450.77%3,500
Feb 9, 202614.3414.3414.3414.3414.34-0.42%-
Feb 6, 202614.4814.4814.4814.4014.400.35%50
Feb 5, 202614.1614.1614.1614.3514.350.28%115
Feb 4, 202614.3614.3614.3614.3114.312.18%55