Skip to main content
logo
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
17.12
+0.16 (0.94%)
Apr 23, 2026, 5:35 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202617.0917.2117.0217.1217.120.94%963,820
Apr 22, 202616.7617.0616.7116.9616.961.25%1,322,552
Apr 21, 202616.6316.9316.6316.7516.750.72%1,658,826
Apr 20, 202616.5516.7016.5216.6316.631.28%1,004,982
Apr 17, 202616.7516.8716.3116.4216.42-2.15%1,546,878
Apr 16, 202617.1417.1816.7716.7816.78-2.16%1,901,022
Apr 15, 202617.1517.2317.0417.1517.15-0.58%1,353,565
Apr 14, 202617.1417.2517.0417.2517.250.41%1,332,527
Apr 13, 202617.2517.3017.0917.1817.18-0.41%1,108,868
Apr 10, 202617.2017.2917.1117.2517.250.52%941,844
Apr 9, 202617.0917.2617.0217.1617.160.59%1,150,440
Apr 8, 202617.3517.3716.7817.0617.06-0.64%2,161,076
Apr 7, 202617.2017.3317.1117.1717.17-0.20%1,029,234
Apr 2, 202617.0817.2317.0117.2117.211.68%1,061,432
Apr 1, 202617.1517.2816.8916.9216.92-1.28%1,522,402
Mar 31, 202617.2117.2917.0517.1417.140.88%2,142,759
Mar 30, 202617.0817.2816.7616.9916.99-0.88%4,864,886
Mar 27, 202615.5317.1715.5317.1417.1416.96%11,416,520
Mar 26, 202614.7814.8314.5814.6614.66-0.85%905,637
Mar 25, 202614.6714.8414.6514.7814.781.13%896,655
Mar 24, 202614.6014.6314.3514.6214.620.14%1,026,059
Mar 23, 202614.5414.8614.4014.6014.60-0.78%1,826,364
Mar 20, 202614.9515.0614.7114.7114.71-1.11%2,060,765
Mar 19, 202614.8515.0214.8314.8814.88-0.80%986,151
Mar 18, 202615.1815.1814.8415.0015.00-1.02%1,179,663
Mar 17, 202615.1115.2315.1015.1515.150.63%877,588
Mar 16, 202615.0015.1314.9315.0615.060.13%850,374
Mar 13, 202614.8815.1614.7615.0415.041.55%1,298,884
Mar 12, 202614.6014.8514.4914.8114.811.30%903,002
Mar 11, 202614.6214.7214.5714.6214.62-0.34%647,598
Mar 10, 202614.8014.8414.6514.6714.670.76%1,148,888
Mar 9, 202614.5914.7114.4214.5614.56-1.42%993,405
Mar 6, 202614.7014.8514.5614.7714.770.78%1,133,377
Mar 5, 202614.7814.7814.5514.6514.650.51%852,149
Mar 4, 202614.5014.6914.3514.5814.58-0.72%1,678,542
Mar 3, 202615.3515.3814.6714.6814.68-4.68%2,849,935
Mar 2, 202615.2015.4715.1215.4015.400.36%2,000,476
Feb 27, 202615.1015.3815.0615.3515.351.62%1,588,482
Feb 26, 202615.1715.3315.0715.1015.10-0.46%1,354,175
Feb 25, 202615.1315.2415.0615.1715.170.30%1,441,905
Feb 24, 202615.1015.2615.0615.1315.130.57%1,470,863
Feb 23, 202614.9015.1214.9015.0415.040.97%963,882
Feb 20, 202614.8914.9014.7314.9014.900.24%870,071
Feb 19, 202614.7014.9014.5714.8614.860.61%1,320,822
Feb 18, 202615.1415.2714.7714.7714.77-2.44%1,456,819
Feb 17, 202614.8515.3714.8215.1415.140.46%1,951,790
Feb 16, 202614.9815.1014.8115.0715.070.33%1,561,021
Feb 13, 202614.8115.0214.6915.0215.020.91%1,720,996
Feb 12, 202614.8514.8914.4914.8914.890.27%1,120,769
Feb 11, 202614.4714.8514.4414.8514.853.16%1,686,203