Skip to main content
logo
Enagás, S.A. (FRA:EG4)
Germany flag Germany · Delayed Price · Currency is EUR
17.81
-0.06 (-0.34%)
Last updated: Jun 26, 2026, 8:00 AM CET

FRA:EG4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8117.8117.8117.8117.81-0.34%295
Jun 25, 202617.6917.8717.6917.8717.870.96%150
Jun 24, 202617.6417.7017.6417.7017.700.34%570
Jun 23, 202617.6417.6417.6417.6417.64-0.79%-
Jun 22, 202617.7717.7817.7717.7817.780.68%200
Jun 19, 202617.6617.6617.6617.6617.66-0.56%-
Jun 18, 202617.4517.7617.4517.7617.761.25%2,000
Jun 17, 202617.5417.5417.5417.5417.54-0.45%-
Jun 16, 202617.5917.6517.5917.6217.620.28%350
Jun 15, 202617.8917.8917.5717.5717.57-1.35%435
Jun 12, 202617.6717.8117.6417.8117.812.18%1,814
Jun 11, 202617.4317.4317.4317.4317.430.23%-
Jun 10, 202617.3917.3917.3917.3917.39-0.06%-
Jun 9, 202617.2417.4017.2417.4017.40-250
Jun 8, 202617.0717.4017.0717.4017.402.59%476
Jun 5, 202616.9616.9616.9616.9616.96-0.12%-
Jun 4, 202616.9816.9816.9816.9816.980.41%-
Jun 3, 202616.9116.9116.9116.9116.910.24%20
Jun 2, 202616.8816.8816.8716.8716.87-0.24%20
Jun 1, 202617.0717.0716.9116.9116.91-0.88%573
May 29, 202617.0617.0617.0617.0617.061.25%-
May 28, 202616.8516.8516.8516.8516.85-0.71%-
May 27, 202617.1517.1516.9716.9716.97-1.96%1,222
May 26, 202617.0917.3117.0917.3117.310.41%214
May 25, 202617.2717.2717.2217.2417.240.29%340
May 22, 202617.1917.1917.1917.1917.19-0.06%400
May 21, 202616.8517.2016.8517.2017.202.26%1,000
May 20, 202616.8216.8216.8216.8216.820.06%-
May 19, 202616.8116.8116.8116.8116.81-0.30%-
May 18, 202616.4116.8616.4116.8616.862.06%20
May 15, 202616.5216.5216.5216.5216.52-0.90%-
May 14, 202616.6716.6716.6716.6716.670.36%-
May 13, 202616.6116.6116.6116.6116.611.10%-
May 12, 202616.4316.4316.4316.4316.43-1.02%-
May 11, 202616.6016.6016.6016.6016.600.67%-
May 8, 202616.4916.4916.4916.4916.49-0.06%-
May 7, 202616.6716.6716.5016.5016.50-2.94%500
May 6, 202617.0017.0017.0017.0017.000.65%-
May 5, 202616.8916.8916.8916.8916.89-0.53%-
May 4, 202616.9816.9816.9816.9816.98-0.35%-
Apr 30, 202616.6817.0416.6817.0417.04-0.58%200
Apr 29, 202617.1417.1417.1417.1417.140.12%-
Apr 28, 202616.8617.1216.8617.1217.121.00%689
Apr 27, 202616.9516.9516.9516.9516.95-0.59%-
Apr 24, 202617.0117.0517.0117.0517.05-0.29%60
Apr 23, 202616.8117.1316.8117.1017.101.79%3,560
Apr 22, 202616.7416.8016.7416.8016.800.90%222
Apr 21, 202616.5516.8416.5516.6516.650.18%23
Apr 20, 202616.1516.6516.1516.6216.620.85%170
Apr 17, 202616.7316.7316.4816.4816.48-2.83%650