Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	13.65	13.73	13.57	13.69	13.69	1.03%	969,809
Jan 21, 2026	13.50	13.61	13.47	13.55	13.55	0.26%	716,658
Jan 20, 2026	13.67	13.72	13.51	13.52	13.52	-1.78%	876,691
Jan 19, 2026	13.72	13.79	13.50	13.76	13.76	-0.97%	1,203,531
Jan 16, 2026	13.95	14.02	13.84	13.90	13.90	-0.36%	944,679
Jan 15, 2026	13.92	13.98	13.84	13.95	13.95	0.32%	950,017
Jan 14, 2026	13.64	13.90	13.64	13.90	13.90	2.32%	1,042,638
Jan 13, 2026	13.76	13.77	13.53	13.59	13.59	-1.49%	850,387
Jan 12, 2026	13.84	13.85	13.62	13.79	13.79	-0.29%	954,308
Jan 9, 2026	13.98	13.99	13.63	13.83	13.83	-0.75%	1,015,908
Jan 8, 2026	13.73	13.96	13.72	13.94	13.94	1.60%	1,421,546
Jan 7, 2026	13.55	13.72	13.47	13.72	13.72	1.82%	1,354,922
Jan 6, 2026	13.45	13.54	13.38	13.47	13.47	0.19%	958,416
Jan 5, 2026	13.34	13.45	13.22	13.45	13.45	0.60%	1,283,722
Jan 2, 2026	13.18	13.37	13.17	13.37	13.37	1.63%	875,241
Dec 31, 2025	13.25	13.28	13.15	13.15	13.15	-0.72%	675,723
Dec 30, 2025	13.13	13.28	13.11	13.25	13.25	0.72%	1,281,674
Dec 29, 2025	13.07	13.20	13.06	13.15	13.15	0.04%	1,752,918
Dec 24, 2025	13.13	13.19	13.13	13.15	13.15	-0.34%	361,944
Dec 23, 2025	13.14	13.20	13.07	13.19	13.19	0.34%	844,974
Dec 22, 2025	13.10	13.15	13.02	13.15	13.15	-0.49%	952,588
Dec 19, 2025	13.10	13.23	13.05	13.21	13.21	-2.26%	1,954,847
Dec 18, 2025	13.55	13.66	13.49	13.52	13.19	0.30%	1,689,048
Dec 17, 2025	13.43	13.52	13.41	13.48	13.15	0.26%	1,319,734
Dec 16, 2025	13.56	13.56	13.42	13.44	13.12	-0.30%	927,277
Dec 15, 2025	13.58	13.58	13.47	13.48	13.16	0.19%	1,089,551
Dec 12, 2025	13.41	13.52	13.37	13.46	13.13	0.22%	880,934
Dec 11, 2025	13.63	13.63	13.41	13.43	13.10	-1.68%	1,633,655
Dec 10, 2025	13.82	13.85	13.66	13.66	13.33	-1.23%	1,066,157
Dec 9, 2025	14.00	14.00	13.83	13.83	13.49	-1.07%	1,796,563
Dec 8, 2025	13.94	14.15	13.93	13.98	13.64	0.54%	848,296
Dec 5, 2025	13.94	13.96	13.87	13.90	13.57	-0.64%	850,697
Dec 4, 2025	13.95	14.04	13.81	13.99	13.65	-0.07%	988,139
Dec 3, 2025	14.14	14.14	13.93	14.00	13.66	-2.41%	2,164,615
Dec 2, 2025	14.30	14.40	14.25	14.35	14.00	0.60%	662,167
Dec 1, 2025	14.25	14.31	14.20	14.26	13.92	0.11%	601,849
Nov 28, 2025	14.25	14.28	14.10	14.25	13.90	0.32%	460,089
Nov 27, 2025	14.23	14.26	14.16	14.20	13.86	0.04%	873,406
Nov 26, 2025	14.03	14.20	14.01	14.20	13.85	1.36%	475,100
Nov 25, 2025	14.13	14.14	13.97	14.01	13.67	-0.60%	415,706
Nov 24, 2025	14.08	14.18	14.02	14.09	13.75	0.21%	714,186
Nov 21, 2025	14.11	14.15	13.99	14.06	13.72	-0.07%	698,071
Nov 20, 2025	13.95	14.12	13.90	14.07	13.73	1.01%	1,071,195
Nov 19, 2025	13.96	14.04	13.91	13.93	13.60	-0.75%	820,662