Skip to main content
logo
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
17.71
-0.13 (-0.73%)
Jun 23, 2026, 5:35 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202617.8117.8817.5717.7117.71-0.73%1,071,847
Jun 22, 202617.7817.8417.6217.8417.840.85%1,522,100
Jun 19, 202617.7717.8517.5517.6917.69-0.06%3,801,058
Jun 18, 202617.6017.7017.4817.7017.700.74%888,325
Jun 17, 202617.5517.5817.3117.5717.57-0.17%793,816
Jun 16, 202617.7517.8017.6017.6017.60-0.73%1,169,192
Jun 15, 202617.8417.8517.4817.7317.73-0.62%1,637,267
Jun 12, 202617.5317.8417.5117.8417.840.45%946,171
Jun 11, 202617.6517.9117.6417.7617.760.74%1,351,557
Jun 10, 202617.4017.6817.3617.6317.631.44%657,897
Jun 9, 202617.2917.4417.1517.3817.380.46%684,337
Jun 8, 202617.3217.4417.3017.3017.30-0.40%634,458
Jun 5, 202617.0417.3917.0417.3717.372.00%928,038
Jun 4, 202617.0217.2316.9617.0317.03-0.70%987,397
Jun 3, 202617.0717.2517.0317.1517.150.82%1,302,622
Jun 2, 202616.9217.0116.8017.0117.010.83%730,050
Jun 1, 202617.0017.1116.8716.8716.87-0.88%1,085,083
May 29, 202617.0617.1617.0217.0217.02-0.29%896,266
May 28, 202617.0017.1816.9817.0717.070.41%1,284,517
May 27, 202617.2017.2116.9617.0017.00-1.56%1,262,404
May 26, 202617.2217.3517.1717.2717.270.52%820,897
May 25, 202617.2517.2817.1817.1817.18-0.06%578,808
May 22, 202617.2417.3817.1217.1917.19-0.17%906,328
May 21, 202616.9517.2416.9417.2217.221.65%1,799,671
May 20, 202616.9217.0416.8916.9416.940.06%811,973
May 19, 202616.9217.1016.8816.9316.930.24%1,229,850
May 18, 202616.5516.8916.5416.8916.891.81%1,186,455
May 15, 202616.7316.7316.4316.5916.590.06%1,312,621
May 14, 202616.7016.7616.5816.5816.58-0.18%583,552
May 13, 202616.4716.6916.4716.6116.610.42%954,382
May 12, 202616.6016.7316.4816.5416.54-0.30%749,130
May 11, 202616.5216.6516.4816.5916.590.42%615,518
May 8, 202616.5016.5616.4216.5216.520.06%1,551,962
May 7, 202616.8916.9016.4916.5116.51-2.19%902,063
May 6, 202616.9616.9816.6716.8816.88-0.18%1,000,975
May 5, 202616.9417.1216.9016.9116.91-0.18%537,015
May 4, 202617.0717.0716.7816.9416.94-0.65%865,148
Apr 30, 202616.8417.0616.8417.0517.050.65%629,933
Apr 29, 202617.1017.1516.8116.9416.94-1.05%668,198
Apr 28, 202616.9917.1516.9317.1217.121.36%773,160
Apr 27, 202616.9316.9916.8516.8916.89-0.35%534,014
Apr 24, 202617.1517.2416.9516.9516.95-0.99%607,879
Apr 23, 202617.0917.2117.0217.1217.120.94%963,820
Apr 22, 202616.7617.0616.7116.9616.961.25%1,324,183
Apr 21, 202616.6316.9316.6316.7516.750.72%1,659,813
Apr 20, 202616.5516.7016.5216.6316.631.28%1,005,332
Apr 17, 202616.7516.8716.3116.4216.42-2.15%1,563,456
Apr 16, 202617.1417.1816.7716.7816.78-2.16%1,922,455
Apr 15, 202617.1517.2317.0417.1517.15-0.58%1,382,020
Apr 14, 202617.1417.2517.0417.2517.250.41%1,332,527