Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	17.43	17.46	17.27	17.46	17.46	0.75%	737,331
Oct 21, 2026	17.21	17.40	17.15	17.33	17.33	0.46%	808,281
Oct 20, 2026	16.90	17.27	16.80	17.25	17.25	2.43%	1,100,834
Oct 19, 2026	16.81	16.90	16.71	16.84	16.84	0.18%	2,592,178
Oct 16, 2026	16.70	16.81	16.62	16.81	16.81	0.84%	1,594,330
Oct 15, 2026	16.88	16.95	16.67	16.67	16.67	-0.48%	1,011,492
Oct 14, 2026	16.77	16.87	16.69	16.75	16.75	0.30%	905,658
Oct 13, 2026	16.60	16.70	16.49	16.70	16.70	1.33%	722,648
Oct 12, 2026	16.53	16.56	16.45	16.48	16.48	-	739,397
Oct 9, 2026	16.60	16.61	16.45	16.48	16.48	-0.30%	699,790
Oct 8, 2026	16.33	16.64	16.31	16.53	16.53	1.79%	906,570
Oct 7, 2026	16.24	16.32	16.15	16.24	16.24	0.12%	1,115,187
Oct 6, 2026	16.37	16.42	16.17	16.22	16.22	-0.31%	780,969
Oct 5, 2026	16.70	16.78	16.27	16.27	16.27	-2.40%	1,038,651
Oct 2, 2026	16.55	16.70	16.48	16.67	16.67	1.40%	542,118
Oct 1, 2026	16.40	16.53	16.24	16.44	16.44	-0.78%	931,025
Sep 30, 2026	16.64	16.81	16.57	16.57	16.57	-0.54%	644,108
Sep 29, 2026	16.69	16.79	16.65	16.66	16.66	-0.18%	560,192
Sep 28, 2026	16.72	16.78	16.66	16.69	16.69	0.42%	443,208
Sep 25, 2026	16.60	16.75	16.58	16.62	16.62	0.06%	947,407
Sep 24, 2026	16.54	16.74	16.48	16.61	16.61	0.06%	853,532
Sep 23, 2026	16.80	16.80	16.59	16.60	16.60	-1.19%	568,729
Sep 22, 2026	16.87	16.93	16.64	16.80	16.80	-0.30%	553,786
Sep 21, 2026	16.75	16.85	16.62	16.85	16.85	0.30%	607,846
Sep 18, 2026	16.78	16.80	16.60	16.80	16.80	-0.12%	2,703,462
Sep 17, 2026	16.70	16.90	16.70	16.82	16.82	1.20%	1,116,806
Sep 16, 2026	16.37	16.63	16.34	16.62	16.62	1.71%	788,875
Sep 15, 2026	16.08	16.34	15.99	16.34	16.34	1.36%	667,942
Sep 14, 2026	16.43	16.47	16.10	16.12	16.12	-1.89%	699,389
Sep 11, 2026	16.51	16.58	16.32	16.43	16.43	-0.90%	850,013
Sep 10, 2026	16.53	16.72	16.52	16.58	16.58	0.55%	287,121
Sep 9, 2026	16.70	16.78	16.47	16.49	16.49	-0.78%	408,668
Sep 8, 2026	16.55	16.62	16.46	16.62	16.62	0.42%	380,757
Sep 7, 2026	16.60	16.66	16.53	16.55	16.55	-0.30%	352,731
Sep 4, 2026	16.46	16.61	16.38	16.60	16.60	0.61%	390,058
Sep 3, 2026	16.70	16.74	16.47	16.50	16.50	-0.54%	499,944
Sep 2, 2026	16.64	16.77	16.59	16.59	16.59	-0.24%	446,986
Sep 1, 2026	16.89	16.90	16.56	16.63	16.63	-1.31%	457,526
Aug 31, 2026	16.74	16.87	16.72	16.85	16.85	0.78%	572,681
Aug 28, 2026	16.73	16.77	16.67	16.72	16.72	0.24%	474,632
Aug 27, 2026	16.83	16.83	16.56	16.68	16.68	-0.83%	468,681
Aug 26, 2026	16.95	16.95	16.76	16.82	16.82	-0.41%	336,615
Aug 25, 2026	16.80	16.94	16.78	16.89	16.89	0.66%	403,267
Aug 24, 2026	16.76	16.87	16.75	16.78	16.78	-	338,197
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