Enagás, S.A. (BME:ENG)
Spain · Delayed Price · Currency is EUR 16.78
-0.15 (-0.89%)
Aug 21, 2026, 5:36 PM CET
Enagás Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 16.87 | 16.98 | 16.78 | 16.78 | 16.78 | -0.89% | 442,645 |
| Aug 20, 2026 | 16.80 | 17.00 | 16.79 | 16.93 | 16.93 | 0.65% | 493,107 |
| Aug 19, 2026 | 16.91 | 16.94 | 16.81 | 16.82 | 16.82 | -0.24% | 405,145 |
| Aug 18, 2026 | 16.81 | 16.95 | 16.76 | 16.86 | 16.86 | 0.66% | 352,395 |
| Aug 17, 2026 | 16.80 | 16.90 | 16.75 | 16.75 | 16.75 | -0.06% | 443,426 |
| Aug 14, 2026 | 16.82 | 16.87 | 16.73 | 16.76 | 16.76 | -0.53% | 363,969 |
| Aug 13, 2026 | 16.70 | 16.91 | 16.66 | 16.85 | 16.85 | 0.54% | 494,811 |
| Aug 12, 2026 | 16.75 | 16.77 | 16.67 | 16.76 | 16.76 | 0.36% | 499,679 |
| Aug 11, 2026 | 16.71 | 16.78 | 16.66 | 16.70 | 16.70 | 0.18% | 399,264 |
| Aug 10, 2026 | 16.84 | 16.86 | 16.67 | 16.67 | 16.67 | -1.01% | 505,185 |
| Aug 7, 2026 | 16.85 | 16.90 | 16.68 | 16.84 | 16.84 | -0.24% | 431,793 |
| Aug 6, 2026 | 16.88 | 16.94 | 16.85 | 16.88 | 16.88 | 0.48% | 350,338 |
| Aug 5, 2026 | 16.90 | 17.07 | 16.80 | 16.80 | 16.80 | -0.36% | 447,610 |
| Aug 4, 2026 | 17.00 | 17.10 | 16.76 | 16.86 | 16.86 | -0.94% | 707,157 |
| Aug 3, 2026 | 16.94 | 17.08 | 16.81 | 17.02 | 17.02 | 0.59% | 587,675 |
| Jul 31, 2026 | 16.95 | 17.02 | 16.84 | 16.92 | 16.92 | - | 665,862 |
| Jul 30, 2026 | 17.06 | 17.21 | 16.87 | 16.92 | 16.92 | -1.34% | 769,309 |
| Jul 29, 2026 | 17.50 | 17.50 | 17.10 | 17.15 | 17.15 | -1.72% | 738,867 |
| Jul 28, 2026 | 17.56 | 17.64 | 17.45 | 17.45 | 17.45 | -0.74% | 557,256 |
| Jul 27, 2026 | 17.60 | 17.61 | 17.43 | 17.58 | 17.58 | - | 719,672 |
| Jul 24, 2026 | 17.39 | 17.58 | 17.38 | 17.58 | 17.58 | 1.33% | 620,350 |
| Jul 23, 2026 | 17.32 | 17.48 | 17.01 | 17.35 | 17.35 | -0.57% | 1,136,451 |
| Jul 22, 2026 | 17.10 | 17.45 | 16.96 | 17.45 | 17.45 | 2.59% | 1,371,317 |
| Jul 21, 2026 | 16.80 | 17.08 | 16.75 | 17.01 | 17.01 | 0.89% | 853,647 |
| Jul 20, 2026 | 16.79 | 16.88 | 16.71 | 16.86 | 16.86 | - | 524,311 |
| Jul 17, 2026 | 16.66 | 16.94 | 16.66 | 16.86 | 16.86 | 1.57% | 645,431 |
| Jul 16, 2026 | 16.70 | 16.78 | 16.46 | 16.60 | 16.60 | -0.78% | 842,297 |
| Jul 15, 2026 | 16.89 | 16.89 | 16.71 | 16.73 | 16.73 | -1.06% | 508,921 |
| Jul 14, 2026 | 16.80 | 16.93 | 16.74 | 16.91 | 16.91 | 0.48% | 805,587 |
| Jul 13, 2026 | 16.85 | 16.89 | 16.77 | 16.83 | 16.83 | -0.06% | 532,290 |
| Jul 10, 2026 | 16.88 | 16.91 | 16.80 | 16.84 | 16.84 | -0.24% | 480,321 |
| Jul 9, 2026 | 16.81 | 16.91 | 16.76 | 16.88 | 16.88 | 0.06% | 492,450 |
| Jul 8, 2026 | 16.77 | 16.99 | 16.75 | 16.87 | 16.87 | 0.24% | 1,072,834 |
| Jul 7, 2026 | 16.72 | 16.90 | 16.69 | 16.83 | 16.83 | 0.66% | 512,547 |
| Jul 6, 2026 | 17.00 | 17.00 | 16.64 | 16.72 | 16.72 | -1.24% | 794,962 |
| Jul 3, 2026 | 16.99 | 17.07 | 16.91 | 16.93 | 16.93 | -0.18% | 579,971 |
| Jul 2, 2026 | 16.78 | 16.98 | 16.74 | 16.96 | 16.96 | 1.25% | 951,722 |
| Jul 1, 2026 | 17.00 | 17.02 | 16.51 | 16.75 | 16.75 | -1.24% | 1,093,802 |
| Jun 30, 2026 | 17.05 | 17.20 | 16.92 | 16.96 | 16.96 | -0.90% | 1,421,677 |
| Jun 29, 2026 | 17.75 | 17.76 | 17.60 | 17.60 | 17.11 | -0.06% | 1,536,591 |
| Jun 26, 2026 | 17.92 | 17.94 | 17.61 | 17.61 | 17.12 | -1.51% | 1,211,692 |
| Jun 25, 2026 | 17.78 | 17.92 | 17.74 | 17.88 | 17.39 | 0.90% | 1,340,722 |
| Jun 24, 2026 | 17.77 | 17.77 | 17.62 | 17.72 | 17.23 | 0.06% | 1,569,812 |
| Jun 23, 2026 | 17.81 | 17.88 | 17.57 | 17.71 | 17.22 | -0.73% | 1,082,501 |
| Jun 22, 2026 | 17.78 | 17.84 | 17.62 | 17.84 | 17.35 | 0.85% | 1,522,100 |
| Jun 19, 2026 | 17.77 | 17.85 | 17.55 | 17.69 | 17.20 | -0.06% | 3,801,058 |
| Jun 18, 2026 | 17.60 | 17.70 | 17.48 | 17.70 | 17.21 | 0.74% | 889,734 |
| Jun 17, 2026 | 17.55 | 17.58 | 17.31 | 17.57 | 17.08 | -0.17% | 793,816 |
| Jun 16, 2026 | 17.75 | 17.80 | 17.60 | 17.60 | 17.11 | -0.73% | 1,170,912 |
| Jun 15, 2026 | 17.84 | 17.85 | 17.48 | 17.73 | 17.24 | -0.62% | 1,668,784 |