Enagás, S.A. (FRA:EG4)
Germany · Delayed Price · Currency is EUR 16.78
+0.10 (0.60%)
At close: Sep 18, 2026
FRA:EG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.60% | - |
| Sep 17, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.58% | - |
| Sep 16, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.87% | - |
| Sep 15, 2026 | 16.12 | 16.12 | 16.00 | 16.12 | 16.12 | -0.49% | 3,080 |
| Sep 14, 2026 | 16.40 | 16.41 | 16.20 | 16.20 | 16.20 | -1.82% | 802 |
| Sep 11, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 0.24% | 1,500 |
| Sep 10, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% | - |
| Sep 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% | - |
| Sep 8, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.55% | - |
| Sep 7, 2026 | 16.54 | 16.54 | 16.45 | 16.45 | 16.45 | -0.42% | 37 |
| Sep 4, 2026 | 16.51 | 16.52 | 16.51 | 16.52 | 16.52 | -0.24% | 100 |
| Sep 3, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% | - |
| Sep 2, 2026 | 16.51 | 16.65 | 16.51 | 16.65 | 16.65 | -0.72% | 20 |
| Sep 1, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.66% | - |
| Aug 31, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - | - |
| Aug 28, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.95% | - |
| Aug 27, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% | - |
| Aug 26, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.90% | - |
| Aug 25, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.36% | - |
| Aug 24, 2026 | 16.76 | 16.79 | 16.76 | 16.79 | 16.79 | -0.71% | 100 |
| Aug 21, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.77% | - |
| Aug 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% | - |
| Aug 19, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - | - |
| Aug 18, 2026 | 16.63 | 16.79 | 16.63 | 16.79 | 16.79 | 0.30% | 25 |
| Aug 17, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.53% | - |
| Aug 14, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.36% | 300 |
| Aug 13, 2026 | 16.76 | 16.77 | 16.76 | 16.77 | 16.77 | 0.66% | 300 |
| Aug 12, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.18% | - |
| Aug 11, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.31% | 3,100 |
| Aug 10, 2026 | 16.79 | 16.85 | 16.79 | 16.85 | 16.85 | 0.42% | 3,100 |
| Aug 7, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - | - |
| Aug 6, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.59% | - |
| Aug 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.94% | - |
| Aug 4, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% | - |
| Aug 3, 2026 | 16.92 | 17.03 | 16.92 | 17.03 | 17.03 | 1.01% | 300 |
| Jul 31, 2026 | 16.97 | 16.99 | 16.85 | 16.86 | 16.86 | -0.35% | 650 |
| Jul 30, 2026 | 17.07 | 17.07 | 16.92 | 16.92 | 16.92 | -2.20% | 290 |
| Jul 29, 2026 | 17.38 | 17.38 | 17.30 | 17.30 | 17.30 | -1.03% | 20 |
| Jul 28, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% | - |
| Jul 27, 2026 | 17.34 | 17.52 | 17.34 | 17.52 | 17.52 | 1.27% | 1,200 |
| Jul 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Jul 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.24% | - |
| Jul 22, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.41% | - |
| Jul 21, 2026 | 16.80 | 17.04 | 16.80 | 17.04 | 17.04 | 1.55% | 500 |
| Jul 20, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 2.44% | - |
| Jul 17, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.27% | - |
| Jul 16, 2026 | 16.71 | 16.71 | 16.59 | 16.59 | 16.59 | -1.78% | 182 |
| Jul 15, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.96% | - |
| Jul 14, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.12% | - |
| Jul 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.42% | - |