ETFS EUR Daily Hedged Natural Gas (BIT:ENGS)
Italy · Delayed Price · Currency is EUR 0.1916
+0.0008 (0.42%)
Apr 16, 2026, 4:43 PM CET
BIT:ENGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.62% | 442,453 |
| Sep 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.59% | 96,767 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.47% | 26,815 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 177,420 |
| Sep 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.56% | 119,471 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.82% | 221,115 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.89% | 1,146,161 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.57% | 84,673 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.56% | 486,977 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.25% | 294,896 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.49% | 249,591 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.10% | 133,407 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.49% | 215,000 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.71% | 24,853 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.64% | 70,464 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.77% | 1,440,320 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.87% | 213,200 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.53% | 48,352 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 18,300 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.33% | 294,307 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.45% | 205,600 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.47% | 563,476 |
| Aug 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.10% | 1,193,010 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.68% | 35,152 |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -0.25% | 243,517 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | 422,011 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.47% | 141,635 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.13% | 51,743 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.64% | 150,880 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.69% | 20,900 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.33% | 2,217,992 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.85% | 4,712,402 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.35% | 278,660 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.10% | 246,107 |
| Aug 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 103,780 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.30% | 89,462 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.15% | 146,600 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.04% | 7,300 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.49% | 363,750 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.24% | 246,135 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | 1.10% | 94,906 |
| Jul 30, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.94% | 101,120 |
| Jul 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.93% | 319,180 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.78% | 57,540 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.14% | 33,000 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.73% | 537,907 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.87% | 185,470 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.53% | 115,814 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.27% | 196,234 |
| Jul 18, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.32% | 23,017 |