Skip to main content
logo
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
16.43
-0.15 (-0.90%)
Sep 11, 2026, 5:35 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 202616.6416.7716.5916.5916.59-0.24%446,986
Sep 1, 202616.8916.9016.5616.6316.63-1.31%457,526
Aug 31, 202616.7416.8716.7216.8516.850.78%572,681
Aug 28, 202616.7316.7716.6716.7216.720.24%474,632
Aug 27, 202616.8316.8316.5616.6816.68-0.83%468,681
Aug 26, 202616.9516.9516.7616.8216.82-0.41%336,615
Aug 25, 202616.8016.9416.7816.8916.890.66%403,267
Aug 24, 202616.7616.8716.7516.7816.78-338,197
Aug 21, 202616.8716.9816.7816.7816.78-0.89%442,645
Aug 20, 202616.8017.0016.7916.9316.930.65%493,107
Aug 19, 202616.9116.9416.8116.8216.82-0.24%405,145
Aug 18, 202616.8116.9516.7616.8616.860.66%352,395
Aug 17, 202616.8016.9016.7516.7516.75-0.06%443,426
Aug 14, 202616.8216.8716.7316.7616.76-0.53%363,969
Aug 13, 202616.7016.9116.6616.8516.850.54%494,811
Aug 12, 202616.7516.7716.6716.7616.760.36%499,679
Aug 11, 202616.7116.7816.6616.7016.700.18%399,264
Aug 10, 202616.8416.8616.6716.6716.67-1.01%505,185
Aug 7, 202616.8516.9016.6816.8416.84-0.24%431,793
Aug 6, 202616.8816.9416.8516.8816.880.48%350,338
Aug 5, 202616.9017.0716.8016.8016.80-0.36%447,610
Aug 4, 202617.0017.1016.7616.8616.86-0.94%707,157
Aug 3, 202616.9417.0816.8117.0217.020.59%587,675
Jul 31, 202616.9517.0216.8416.9216.92-665,862
Jul 30, 202617.0617.2116.8716.9216.92-1.34%769,309
Jul 29, 202617.5017.5017.1017.1517.15-1.72%738,867
Jul 28, 202617.5617.6417.4517.4517.45-0.74%557,256
Jul 27, 202617.6017.6117.4317.5817.58-719,672
Jul 24, 202617.3917.5817.3817.5817.581.33%620,350
Jul 23, 202617.3217.4817.0117.3517.35-0.57%1,136,451
Jul 22, 202617.1017.4516.9617.4517.452.59%1,371,317
Jul 21, 202616.8017.0816.7517.0117.010.89%853,647
Jul 20, 202616.7916.8816.7116.8616.86-524,311
Jul 17, 202616.6616.9416.6616.8616.861.57%645,431
Jul 16, 202616.7016.7816.4616.6016.60-0.78%842,297
Jul 15, 202616.8916.8916.7116.7316.73-1.06%508,921
Jul 14, 202616.8016.9316.7416.9116.910.48%805,587
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