Skip to main content
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
17.92
+0.09 (0.50%)
Nov 11, 2026, 5:41 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202617.8017.9317.7517.9217.920.50%798,835
Nov 10, 202617.8917.9617.7417.8317.83-0.45%916,204
Nov 9, 202617.8217.9917.7817.9117.910.62%708,354
Nov 6, 202617.8217.8217.5317.8017.80-0.34%898,406
Nov 5, 202617.7517.9817.6217.8617.860.79%961,200
Nov 4, 202617.5817.7417.5317.7217.720.80%605,911
Nov 3, 202617.7017.7917.5317.5817.58-0.51%713,005
Nov 2, 202617.6417.6717.4617.6717.67-0.06%821,062
Oct 30, 202617.7217.7317.6017.6817.680.23%534,401
Oct 29, 202617.6117.7517.5017.6417.64-0.23%877,804
Oct 28, 202617.6017.7117.5117.6817.680.28%656,819
Oct 27, 202617.5017.6617.4417.6317.630.57%845,913
Oct 26, 202617.5617.6317.2817.5317.53-0.06%1,310,709
Oct 23, 202617.4217.5417.3117.5417.540.46%676,317
Oct 22, 202617.4317.4617.2717.4617.460.75%737,331
Oct 21, 202617.2117.4017.1517.3317.330.46%808,281
Oct 20, 202616.9017.2716.8017.2517.252.43%1,110,569
Oct 19, 202616.8116.9016.7116.8416.840.18%2,600,179
Oct 16, 202616.7016.8116.6216.8116.810.84%1,594,330
Oct 15, 202616.8816.9516.6716.6716.67-0.48%1,011,492
Oct 14, 202616.7716.8716.6916.7516.750.30%905,658
Oct 13, 202616.6016.7016.4916.7016.701.33%722,648
Oct 12, 202616.5316.5616.4516.4816.48-739,397
Oct 9, 202616.6016.6116.4516.4816.48-0.30%699,790
Oct 8, 202616.3316.6416.3116.5316.531.79%906,570
Oct 7, 202616.2416.3216.1516.2416.240.12%1,115,187
Oct 6, 202616.3716.4216.1716.2216.22-0.31%780,969
Oct 5, 202616.7016.7816.2716.2716.27-2.40%1,038,651
Oct 2, 202616.5516.7016.4816.6716.671.40%542,118
Oct 1, 202616.4016.5316.2416.4416.44-0.78%931,025
Sep 30, 202616.6416.8116.5716.5716.57-0.54%644,108
Sep 29, 202616.6916.7916.6516.6616.66-0.18%560,192
Sep 28, 202616.7216.7816.6616.6916.690.42%443,208
Sep 25, 202616.6016.7516.5816.6216.620.06%947,407
Sep 24, 202616.5416.7416.4816.6116.610.06%853,532
Sep 23, 202616.8016.8016.5916.6016.60-1.19%568,729
Sep 22, 202616.8716.9316.6416.8016.80-0.30%553,786
Sep 21, 202616.7516.8516.6216.8516.850.30%607,846
Sep 18, 202616.7816.8016.6016.8016.80-0.12%2,703,462
Sep 17, 202616.7016.9016.7016.8216.821.20%1,116,806
Sep 16, 202616.3716.6316.3416.6216.621.71%788,875
Sep 15, 202616.0816.3415.9916.3416.341.36%667,942
Sep 14, 202616.4316.4716.1016.1216.12-1.89%699,389
Sep 11, 202616.5116.5816.3216.4316.43-0.90%850,013
Sep 10, 202616.5316.7216.5216.5816.580.55%287,121
Sep 9, 202616.7016.7816.4716.4916.49-0.78%408,668
Sep 8, 202616.5516.6216.4616.6216.620.42%380,757
Sep 7, 202616.6016.6616.5316.5516.55-0.30%352,731
Sep 4, 202616.4616.6116.3816.6016.600.61%390,058
Sep 3, 202616.7016.7416.4716.5016.50-0.54%499,944