Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.84	13.95	13.84	13.95	13.95	0.32%	689
Jan 29, 2026	13.80	13.93	13.80	13.90	13.90	1.57%	2,002
Jan 28, 2026	13.69	13.69	13.69	13.69	13.69	0.26%	-
Jan 27, 2026	13.67	13.67	13.65	13.65	13.65	-0.44%	1,220
Jan 26, 2026	13.60	13.71	13.60	13.71	13.71	1.26%	5,000
Jan 23, 2026	13.62	13.62	13.54	13.54	13.54	-0.66%	5
Jan 22, 2026	13.63	13.63	13.63	13.63	13.63	0.78%	-
Jan 21, 2026	13.53	13.53	13.53	13.53	13.53	-0.92%	-
Jan 20, 2026	13.65	13.65	13.65	13.65	13.65	-0.51%	-
Jan 19, 2026	13.72	13.72	13.72	13.72	13.72	-1.15%	-
Jan 16, 2026	13.88	13.88	13.88	13.88	13.88	0.14%	-
Jan 15, 2026	13.91	13.91	13.86	13.86	13.86	2.33%	301
Jan 14, 2026	13.55	13.55	13.55	13.55	13.55	-0.40%	-
Jan 13, 2026	13.78	13.78	13.59	13.60	13.60	-1.02%	255
Jan 12, 2026	13.80	13.80	13.65	13.74	13.74	-0.72%	1,103
Jan 9, 2026	13.88	13.88	13.69	13.84	13.84	0.07%	507
Jan 8, 2026	13.71	13.83	13.71	13.83	13.83	1.99%	500
Jan 7, 2026	13.40	13.58	13.40	13.56	13.56	0.52%	3
Jan 6, 2026	13.51	13.51	13.45	13.49	13.49	0.94%	1,072
Jan 5, 2026	13.36	13.37	13.23	13.37	13.37	1.06%	1,760
Jan 2, 2026	13.20	13.23	13.18	13.23	13.23	0.99%	302
Dec 30, 2025	13.10	13.10	13.10	13.10	13.10	-0.57%	-
Dec 29, 2025	13.13	13.18	12.98	13.17	13.17	0.61%	3,553
Dec 23, 2025	13.09	13.18	13.09	13.09	13.09	-0.46%	451
Dec 22, 2025	13.15	13.15	13.07	13.15	13.15	0.23%	1,769
Dec 19, 2025	13.08	13.19	13.08	13.12	13.12	-3.14%	362
Dec 18, 2025	13.44	13.55	13.44	13.55	13.22	0.48%	300
Dec 17, 2025	13.51	13.52	13.48	13.48	13.16	-0.22%	689
Dec 16, 2025	13.45	13.53	13.45	13.51	13.19	-1.24%	147
Dec 15, 2025	13.68	13.68	13.68	13.68	13.35	1.07%	226
Dec 12, 2025	13.43	13.54	13.43	13.54	13.21	0.86%	3
Dec 11, 2025	13.58	13.58	13.42	13.42	13.10	-2.40%	1,171
Dec 10, 2025	13.72	13.81	13.72	13.75	13.42	-0.76%	12
Dec 9, 2025	14.08	14.08	13.86	13.86	13.52	-1.39%	2,200
Dec 8, 2025	13.82	14.14	13.82	14.05	13.71	0.90%	1,804
Dec 5, 2025	13.96	13.96	13.92	13.93	13.59	0.11%	280
Dec 4, 2025	13.91	13.91	13.91	13.91	13.58	-0.36%	250
Dec 3, 2025	14.31	14.31	13.96	13.96	13.63	-2.68%	1,012
Dec 2, 2025	14.22	14.35	14.22	14.35	14.00	0.21%	415
Dec 1, 2025	14.32	14.32	14.32	14.32	13.97	-0.03%	803
Nov 28, 2025	14.18	14.32	14.18	14.32	13.98	0.85%	350
Nov 27, 2025	14.12	14.20	14.12	14.20	13.86	1.18%	300
Nov 26, 2025	14.04	14.04	14.04	14.04	13.70	0.07%	35
Nov 25, 2025	14.03	14.03	14.03	14.03	13.69	-0.11%	25
Nov 24, 2025	14.11	14.11	14.04	14.04	13.70	1.52%	30
Nov 21, 2025	13.83	13.83	13.83	13.83	13.50	-1.74%	-
Nov 20, 2025	14.04	14.08	14.03	14.08	13.74	0.93%	210
Nov 19, 2025	13.95	13.95	13.95	13.95	13.61	-0.96%	-
Nov 18, 2025	14.08	14.08	14.08	14.08	13.74	-0.25%	-
Nov 17, 2025	14.12	14.12	14.12	14.12	13.78	-0.81%	15