Skip to main content
logo
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
17.14
+0.13 (0.76%)
Jun 3, 2026, 1:53 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202617.0717.2517.0417.18-1.00%335,040
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
Apr 13, 202617.2517.3017.0917.1817.18-0.41%1,108,868
Apr 10, 202617.2017.2917.1117.2517.250.52%941,844
Apr 9, 202617.0917.2617.0217.1617.160.59%1,150,440
Apr 8, 202617.3517.3716.7817.0617.06-0.64%2,161,076
Apr 7, 202617.2017.3317.1117.1717.17-0.20%1,029,234
Apr 2, 202617.0817.2317.0117.2117.211.68%1,061,432
Apr 1, 202617.1517.2816.8916.9216.92-1.28%1,522,402
Mar 31, 202617.2117.2917.0517.1417.140.88%2,142,759
Mar 30, 202617.0817.2816.7616.9916.99-0.88%4,864,886
Mar 27, 202615.5317.1715.5317.1417.1416.96%11,416,520
Mar 26, 202614.7814.8314.5814.6614.66-0.85%905,637
Mar 25, 202614.6714.8414.6514.7814.781.13%896,655
Mar 24, 202614.6014.6314.3514.6214.620.14%1,026,059
Mar 23, 202614.5414.8614.4014.6014.60-0.78%1,826,364