Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.08	17.23	17.01	17.21	17.21	1.68%	1,061,432
Apr 1, 2026	17.15	17.28	16.89	16.92	16.92	-1.28%	1,522,402
Mar 31, 2026	17.21	17.29	17.05	17.14	17.14	0.88%	2,142,759
Mar 30, 2026	17.08	17.28	16.76	16.99	16.99	-0.88%	4,864,886
Mar 27, 2026	15.53	17.17	15.53	17.14	17.14	16.96%	11,416,520
Mar 26, 2026	14.78	14.83	14.58	14.66	14.66	-0.85%	905,637
Mar 25, 2026	14.67	14.84	14.65	14.78	14.78	1.13%	896,655
Mar 24, 2026	14.60	14.63	14.35	14.62	14.62	0.14%	1,026,059
Mar 23, 2026	14.54	14.86	14.40	14.60	14.60	-0.78%	1,826,364
Mar 20, 2026	14.95	15.06	14.71	14.71	14.71	-1.11%	2,060,765
Mar 19, 2026	14.85	15.02	14.83	14.88	14.88	-0.80%	986,151
Mar 18, 2026	15.18	15.18	14.84	15.00	15.00	-1.02%	1,179,663
Mar 17, 2026	15.11	15.23	15.10	15.15	15.15	0.63%	877,588
Mar 16, 2026	15.00	15.13	14.93	15.06	15.06	0.13%	850,374
Mar 13, 2026	14.88	15.16	14.76	15.04	15.04	1.55%	1,298,884
Mar 12, 2026	14.60	14.85	14.49	14.81	14.81	1.30%	903,002
Mar 11, 2026	14.62	14.72	14.57	14.62	14.62	-0.34%	647,598
Mar 10, 2026	14.80	14.84	14.65	14.67	14.67	0.76%	1,148,888
Mar 9, 2026	14.59	14.71	14.42	14.56	14.56	-1.42%	993,405
Mar 6, 2026	14.70	14.85	14.56	14.77	14.77	0.78%	1,133,377
Mar 5, 2026	14.78	14.78	14.55	14.65	14.65	0.51%	852,149
Mar 4, 2026	14.50	14.69	14.35	14.58	14.58	-0.72%	1,678,542
Mar 3, 2026	15.35	15.38	14.67	14.68	14.68	-4.68%	2,849,935
Mar 2, 2026	15.20	15.47	15.12	15.40	15.40	0.36%	2,000,476
Feb 27, 2026	15.10	15.38	15.06	15.35	15.35	1.62%	1,588,482
Feb 26, 2026	15.17	15.33	15.07	15.10	15.10	-0.46%	1,354,175
Feb 25, 2026	15.13	15.24	15.06	15.17	15.17	0.30%	1,441,905
Feb 24, 2026	15.10	15.26	15.06	15.13	15.13	0.57%	1,470,863
Feb 23, 2026	14.90	15.12	14.90	15.04	15.04	0.97%	963,882
Feb 20, 2026	14.89	14.90	14.73	14.90	14.90	0.24%	870,071
Feb 19, 2026	14.70	14.90	14.57	14.86	14.86	0.61%	1,320,822
Feb 18, 2026	15.14	15.27	14.77	14.77	14.77	-2.44%	1,456,819
Feb 17, 2026	14.85	15.37	14.82	15.14	15.14	0.46%	1,951,790
Feb 16, 2026	14.98	15.10	14.81	15.07	15.07	0.33%	1,561,021
Feb 13, 2026	14.81	15.02	14.69	15.02	15.02	0.91%	1,720,996
Feb 12, 2026	14.85	14.89	14.49	14.89	14.89	0.27%	1,120,769
Feb 11, 2026	14.47	14.85	14.44	14.85	14.85	3.16%	1,686,203
Feb 10, 2026	14.38	14.51	14.32	14.39	14.39	0.38%	1,644,365
Feb 9, 2026	14.46	14.48	14.26	14.34	14.34	-0.52%	761,131
Feb 6, 2026	14.40	14.48	14.35	14.41	14.41	0.28%	1,355,847
Feb 5, 2026	14.27	14.37	14.14	14.37	14.37	0.63%	1,117,861
Feb 4, 2026	14.04	14.46	14.03	14.28	14.28	1.93%	2,049,938
Feb 3, 2026	13.98	14.05	13.89	14.01	14.01	0.47%	733,806
Feb 2, 2026	13.90	14.12	13.90	13.95	13.95	0.43%	1,516,412
Jan 30, 2026	13.86	13.98	13.83	13.89	13.89	0.22%	898,872
Jan 29, 2026	13.76	14.00	13.71	13.86	13.86	0.40%	1,100,360
Jan 28, 2026	13.73	13.81	13.65	13.80	13.80	0.55%	604,118
Jan 27, 2026	13.69	13.78	13.63	13.73	13.73	0.26%	647,928
Jan 26, 2026	13.70	13.80	13.64	13.69	13.69	0.37%	612,577
Jan 23, 2026	13.70	13.70	13.53	13.64	13.64	-0.37%	745,453