Skip to main content
logo
Enagás, S.A. (FRA:EG4)
Germany flag Germany · Delayed Price · Currency is EUR
13.12
-0.43 (-3.14%)
Last updated: Dec 19, 2025, 2:34 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202513.0813.1913.0813.1213.12-3.14%362
Dec 18, 202513.4413.5513.4413.5513.220.48%300
Dec 17, 202513.5113.5213.4813.4813.16-0.22%689
Dec 16, 202513.4513.5313.4513.5113.19-1.24%147
Dec 15, 202513.6813.6813.6813.6813.351.07%226
Dec 12, 202513.4313.5413.4313.5413.210.86%3
Dec 11, 202513.5813.5813.4213.4213.10-2.40%1,171
Dec 10, 202513.7213.8113.7213.7513.42-0.76%12
Dec 9, 202514.0814.0813.8613.8613.52-1.39%2,200
Dec 8, 202513.8214.1413.8214.0513.710.90%1,804
Dec 5, 202513.9613.9613.9213.9313.590.11%280
Dec 4, 202513.9113.9113.9113.9113.58-0.36%250
Dec 3, 202514.3114.3113.9613.9613.63-2.68%1,012
Dec 2, 202514.2214.3514.2214.3514.000.21%415
Dec 1, 202514.3214.3214.3214.3213.97-0.03%803
Nov 28, 202514.1814.3214.1814.3213.980.85%350
Nov 27, 202514.1214.2014.1214.2013.861.18%300
Nov 26, 202514.0414.0414.0414.0413.700.07%35
Nov 25, 202514.0314.0314.0314.0313.69-0.11%25
Nov 24, 202514.1114.1114.0414.0413.701.52%30
Nov 21, 202513.8313.8313.8313.8313.50-1.74%-
Nov 20, 202514.0414.0814.0314.0813.740.93%210
Nov 19, 202513.9513.9513.9513.9513.61-0.96%-
Nov 18, 202514.0814.0814.0814.0813.74-0.25%-
Nov 17, 202514.1214.1214.1214.1213.78-0.81%15
Nov 14, 202514.1014.2314.1014.2313.890.21%200
Nov 13, 202514.0914.2014.0914.2013.860.64%700
Nov 12, 202514.1714.1914.1114.1113.77-1.23%1,804
Nov 11, 202514.2914.2914.2914.2913.94-0.56%-
Nov 10, 202514.3714.3714.3714.3714.021.09%-
Nov 7, 202514.2114.2114.2114.2113.871.14%-
Nov 6, 202514.1014.1014.0514.0513.711.92%4,500
Nov 5, 202513.7913.7913.7913.7913.461.06%-
Nov 4, 202513.6413.6413.6413.6413.31-0.66%-
Nov 3, 202513.7513.7513.7313.7313.40-1.65%500
Oct 31, 202514.0114.0113.9613.9613.630.65%400
Oct 30, 202513.8713.8713.8713.8713.54-1.39%-
Oct 29, 202514.2314.2314.0714.0713.73-1.02%310
Oct 28, 202514.2114.2114.2114.2113.870.14%-
Oct 27, 202514.1414.1914.1414.1913.850.35%2
Oct 24, 202514.1614.1614.1414.1413.80-0.35%6
Oct 23, 202514.1514.2214.1414.1913.850.25%715
Oct 22, 202513.9614.1613.9614.1613.821.14%24
Oct 21, 202513.8114.0013.8114.0013.66-8
Oct 20, 202513.8614.0013.8614.0013.661.93%208
Oct 17, 202513.5813.7313.5813.7313.40-0.22%340
Oct 16, 202513.7613.7613.7613.7613.43-0.22%-
Oct 15, 202513.7913.7913.7913.7913.460.58%-
Oct 14, 202513.5313.7113.5313.7113.380.66%117
Oct 13, 202513.5413.6413.5413.6213.290.29%116