Enagás, S.A. (FRA:EG4)
Germany · Delayed Price · Currency is EUR 14.32
+0.12 (0.85%)
At close: Nov 28, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.18 | 14.32 | 14.18 | 14.32 | 14.32 | 0.85% | 350 |
| Nov 27, 2025 | 14.12 | 14.20 | 14.12 | 14.20 | 14.20 | 1.18% | 300 |
| Nov 26, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.07% | 35 |
| Nov 25, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.11% | 25 |
| Nov 24, 2025 | 14.11 | 14.11 | 14.04 | 14.04 | 14.04 | 1.52% | 30 |
| Nov 21, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.74% | - |
| Nov 20, 2025 | 14.04 | 14.08 | 14.03 | 14.08 | 14.08 | 0.93% | 210 |
| Nov 19, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.96% | - |
| Nov 18, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.25% | - |
| Nov 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.81% | 15 |
| Nov 14, 2025 | 14.10 | 14.23 | 14.10 | 14.23 | 14.23 | 0.21% | 200 |
| Nov 13, 2025 | 14.09 | 14.20 | 14.09 | 14.20 | 14.20 | 0.64% | 700 |
| Nov 12, 2025 | 14.17 | 14.19 | 14.11 | 14.11 | 14.11 | -1.23% | 1,804 |
| Nov 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.56% | - |
| Nov 10, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.09% | - |
| Nov 7, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.14% | - |
| Nov 6, 2025 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | 1.92% | 4,500 |
| Nov 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.06% | - |
| Nov 4, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.66% | - |
| Nov 3, 2025 | 13.75 | 13.75 | 13.73 | 13.73 | 13.73 | -1.65% | 500 |
| Oct 31, 2025 | 14.01 | 14.01 | 13.96 | 13.96 | 13.96 | 0.65% | 400 |
| Oct 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.39% | - |
| Oct 29, 2025 | 14.23 | 14.23 | 14.07 | 14.07 | 14.07 | -1.02% | 310 |
| Oct 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% | - |
| Oct 27, 2025 | 14.14 | 14.19 | 14.14 | 14.19 | 14.19 | 0.35% | 2 |
| Oct 24, 2025 | 14.16 | 14.16 | 14.14 | 14.14 | 14.14 | -0.35% | 6 |
| Oct 23, 2025 | 14.15 | 14.22 | 14.14 | 14.19 | 14.19 | 0.25% | 715 |
| Oct 22, 2025 | 13.96 | 14.16 | 13.96 | 14.16 | 14.16 | 1.14% | 24 |
| Oct 21, 2025 | 13.81 | 14.00 | 13.81 | 14.00 | 14.00 | - | 8 |
| Oct 20, 2025 | 13.86 | 14.00 | 13.86 | 14.00 | 14.00 | 1.93% | 208 |
| Oct 17, 2025 | 13.58 | 13.73 | 13.58 | 13.73 | 13.73 | -0.22% | 340 |
| Oct 16, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.22% | - |
| Oct 15, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.58% | - |
| Oct 14, 2025 | 13.53 | 13.71 | 13.53 | 13.71 | 13.71 | 0.66% | 117 |
| Oct 13, 2025 | 13.54 | 13.64 | 13.54 | 13.62 | 13.62 | 0.29% | 116 |
| Oct 10, 2025 | 13.41 | 13.58 | 13.41 | 13.58 | 13.58 | 0.93% | 534 |
| Oct 9, 2025 | 13.40 | 13.47 | 13.40 | 13.46 | 13.46 | 0.15% | 2,140 |
| Oct 8, 2025 | 13.31 | 13.44 | 13.31 | 13.44 | 13.44 | 0.71% | 300 |
| Oct 7, 2025 | 13.37 | 13.40 | 13.34 | 13.34 | 13.34 | -0.15% | 391 |
| Oct 6, 2025 | 13.41 | 13.43 | 13.36 | 13.36 | 13.36 | -0.26% | 1,400 |
| Oct 3, 2025 | 13.33 | 13.40 | 13.33 | 13.40 | 13.40 | 0.71% | 64 |
| Oct 2, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 0.26% | 50 |
| Oct 1, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.76% | - |
| Sep 30, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.11% | - |
| Sep 29, 2025 | 13.28 | 13.28 | 13.18 | 13.18 | 13.18 | 0.30% | 226 |
| Sep 26, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.19% | - |
| Sep 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.35% | - |
| Sep 24, 2025 | 12.98 | 13.03 | 12.98 | 13.03 | 13.03 | -0.08% | 300 |
| Sep 23, 2025 | 13.05 | 13.05 | 13.04 | 13.04 | 13.04 | -0.27% | 1 |
| Sep 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.49% | 2 |