Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	13.90	14.05	13.88	14.02	14.02	0.86%	551,537
Nov 4, 2025	13.72	13.90	13.62	13.90	13.90	1.31%	739,232
Nov 3, 2025	13.80	13.90	13.61	13.72	13.72	-0.36%	808,916
Oct 31, 2025	13.95	14.01	13.77	13.77	13.77	-2.34%	1,395,489
Oct 30, 2025	14.00	14.10	13.94	14.10	14.10	0.86%	589,043
Oct 29, 2025	14.28	14.31	13.98	13.98	13.98	-2.10%	999,379
Oct 28, 2025	14.29	14.36	14.21	14.28	14.28	-0.07%	771,887
Oct 27, 2025	14.16	14.30	14.13	14.29	14.29	0.85%	803,422
Oct 24, 2025	14.16	14.21	14.03	14.17	14.17	-0.14%	627,136
Oct 23, 2025	14.20	14.28	14.14	14.19	14.19	-0.07%	655,293
Oct 22, 2025	14.10	14.24	14.09	14.20	14.20	1.00%	1,159,332
Oct 21, 2025	13.97	14.22	13.82	14.06	14.06	0.21%	933,908
Oct 20, 2025	13.94	14.04	13.85	14.03	14.03	1.08%	1,058,707
Oct 17, 2025	13.76	13.93	13.63	13.88	13.88	1.09%	733,831
Oct 16, 2025	13.89	13.94	13.69	13.73	13.73	-0.65%	727,134
Oct 15, 2025	13.68	13.85	13.68	13.82	13.82	0.66%	796,891
Oct 14, 2025	13.62	13.78	13.60	13.73	13.73	1.18%	1,186,018
Oct 13, 2025	13.67	13.69	13.54	13.57	13.57	-0.22%	684,721
Oct 10, 2025	13.45	13.64	13.45	13.60	13.60	1.12%	730,029
Oct 9, 2025	13.43	13.49	13.40	13.45	13.45	0.52%	540,296
Oct 8, 2025	13.35	13.48	13.35	13.38	13.38	0.15%	837,388
Oct 7, 2025	13.41	13.43	13.34	13.36	13.36	-0.30%	628,808
Oct 6, 2025	13.52	13.52	13.34	13.40	13.40	-0.52%	610,207
Oct 3, 2025	13.31	13.47	13.28	13.47	13.47	1.20%	1,094,775
Oct 2, 2025	13.29	13.32	13.20	13.31	13.31	-0.08%	874,801
Oct 1, 2025	13.33	13.42	13.24	13.32	13.32	0.08%	686,641
Sep 30, 2025	13.19	13.32	13.13	13.31	13.31	0.83%	704,991
Sep 29, 2025	13.22	13.27	13.15	13.20	13.20	-0.15%	595,943
Sep 26, 2025	13.16	13.27	13.15	13.22	13.22	0.46%	658,241
Sep 25, 2025	13.03	13.26	13.00	13.16	13.16	1.08%	918,311
Sep 24, 2025	13.06	13.16	13.02	13.02	13.02	-	1,649,856
Sep 23, 2025	13.12	13.15	13.02	13.02	13.02	-0.46%	1,265,113
Sep 22, 2025	13.14	13.18	13.04	13.08	13.08	-0.46%	1,006,631
Sep 19, 2025	13.09	13.18	13.06	13.14	13.14	0.31%	1,762,100
Sep 18, 2025	13.11	13.19	13.05	13.10	13.10	-0.08%	588,238
Sep 17, 2025	13.17	13.18	13.08	13.11	13.11	-0.53%	840,149
Sep 16, 2025	13.40	13.40	13.16	13.18	13.18	-1.20%	782,325
Sep 15, 2025	13.35	13.43	13.31	13.34	13.34	0.15%	886,435
Sep 12, 2025	13.19	13.36	13.18	13.32	13.32	1.06%	633,203
Sep 11, 2025	13.22	13.26	13.15	13.18	13.18	-0.23%	568,209
Sep 10, 2025	13.17	13.25	13.13	13.21	13.21	0.08%	439,663
Sep 9, 2025	13.22	13.24	13.14	13.20	13.20	-	507,621
Sep 8, 2025	13.20	13.24	13.15	13.20	13.20	-	425,794
Sep 5, 2025	13.17	13.20	13.10	13.20	13.20	0.30%	528,567
Sep 4, 2025	13.04	13.24	13.04	13.16	13.16	0.30%	562,187
Sep 3, 2025	13.12	13.15	13.00	13.12	13.12	0.08%	863,269
Sep 2, 2025	13.20	13.24	13.10	13.11	13.11	-0.98%	801,008
Sep 1, 2025	13.35	13.35	13.23	13.24	13.24	-0.60%	455,430
Aug 29, 2025	13.40	13.42	13.30	13.32	13.32	-0.60%	468,519
Aug 28, 2025	13.48	13.48	13.32	13.40	13.40	-0.74%	368,315