Skip to main content
logo
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
16.83
-0.01 (-0.06%)
Jul 13, 2026, 5:35 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202616.8516.8916.7716.8316.83-0.06%532,290
Jul 10, 202616.8816.9116.8016.8416.84-0.24%480,321
Jul 9, 202616.8116.9116.7616.8816.880.06%492,450
Jul 8, 202616.7716.9916.7516.8716.870.24%1,072,834
Jul 7, 202616.7216.9016.6916.8316.830.66%512,547
Jul 6, 202617.0017.0016.6416.7216.72-1.24%794,962
Jul 3, 202616.9917.0716.9116.9316.93-0.18%579,971
Jul 2, 202616.7816.9816.7416.9616.961.25%951,722
Jul 1, 202617.0017.0216.5116.7516.75-1.24%1,093,802
Jun 30, 202617.0517.2016.9216.9616.96-0.90%1,421,677
Jun 29, 202617.7517.7617.6017.6017.11-0.06%1,536,591
Jun 26, 202617.9217.9417.6117.6117.12-1.51%1,211,692
Jun 25, 202617.7817.9217.7417.8817.390.90%1,340,722
Jun 24, 202617.7717.7717.6217.7217.230.06%1,569,812
Jun 23, 202617.8117.8817.5717.7117.22-0.73%1,082,501
Jun 22, 202617.7817.8417.6217.8417.350.85%1,522,100
Jun 19, 202617.7717.8517.5517.6917.20-0.06%3,801,058
Jun 18, 202617.6017.7017.4817.7017.210.74%889,734
Jun 17, 202617.5517.5817.3117.5717.08-0.17%793,816
Jun 16, 202617.7517.8017.6017.6017.11-0.73%1,170,912
Jun 15, 202617.8417.8517.4817.7317.24-0.62%1,668,784
Jun 12, 202617.5317.8417.5117.8417.350.45%956,016
Jun 11, 202617.6517.9117.6417.7617.270.74%1,356,939
Jun 10, 202617.4017.6817.3617.6317.141.44%661,247
Jun 9, 202617.2917.4417.1517.3816.900.46%688,679
Jun 8, 202617.3217.4417.3017.3016.82-0.40%634,458
Jun 5, 202617.0417.3917.0417.3716.892.00%935,645
Jun 4, 202617.0217.2316.9617.0316.56-0.70%993,389
Jun 3, 202617.0717.2517.0317.1516.680.82%1,308,915
Jun 2, 202616.9217.0116.8017.0116.540.83%732,789
Jun 1, 202617.0017.1116.8716.8716.40-0.88%1,085,083
May 29, 202617.0617.1617.0217.0216.55-0.29%898,818
May 28, 202617.0017.1816.9817.0716.600.41%1,284,517
May 27, 202617.2017.2116.9617.0016.53-1.56%1,274,349
May 26, 202617.2217.3517.1717.2716.790.52%820,897
May 25, 202617.2517.2817.1817.1816.71-0.06%578,808
May 22, 202617.2417.3817.1217.1916.72-0.17%908,551
May 21, 202616.9517.2416.9417.2216.741.65%1,799,671
May 20, 202616.9217.0416.8916.9416.470.06%811,973
May 19, 202616.9217.1016.8816.9316.460.24%1,230,757
May 18, 202616.5516.8916.5416.8916.421.81%1,187,713
May 15, 202616.7316.7316.4316.5916.130.06%1,312,621
May 14, 202616.7016.7616.5816.5816.12-0.18%583,552
May 13, 202616.4716.6916.4716.6116.150.42%954,382
May 12, 202616.6016.7316.4816.5416.08-0.30%749,130
May 11, 202616.5216.6516.4816.5916.130.42%615,518
May 8, 202616.5016.5616.4216.5216.060.06%1,551,962
May 7, 202616.8916.9016.4916.5116.05-2.19%902,063
May 6, 202616.9616.9816.6716.8816.41-0.18%1,000,975
May 5, 202616.9417.1216.9016.9116.44-0.18%537,015