Enagás, S.A. (FRA:EG4)
Germany · Delayed Price · Currency is EUR 16.88
+0.15 (0.90%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 16.77 | 16.89 | 16.77 | 16.82 | 16.82 | 0.18% | 1,260 |
| Jul 9, 2026 | 16.93 | 16.93 | 16.79 | 16.79 | 16.79 | 0.36% | 1,005 |
| Jul 8, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.66% | - |
| Jul 7, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.19% | - |
| Jul 6, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.94% | - |
| Jul 3, 2026 | 16.89 | 16.98 | 16.89 | 16.98 | 16.98 | 1.31% | 200 |
| Jul 2, 2026 | 16.64 | 16.84 | 16.64 | 16.76 | 16.76 | 0.18% | 2,410 |
| Jul 1, 2026 | 16.85 | 16.85 | 16.73 | 16.73 | 16.73 | -2.51% | 1,000 |
| Jun 30, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.14% | - |
| Jun 29, 2026 | 17.63 | 17.71 | 17.63 | 17.67 | 17.18 | -0.79% | 425 |
| Jun 26, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.32 | -0.34% | 295 |
| Jun 25, 2026 | 17.69 | 17.87 | 17.69 | 17.87 | 17.38 | 0.96% | 150 |
| Jun 24, 2026 | 17.64 | 17.70 | 17.64 | 17.70 | 17.21 | 0.34% | 570 |
| Jun 23, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.15 | -0.79% | - |
| Jun 22, 2026 | 17.77 | 17.78 | 17.77 | 17.78 | 17.29 | 0.68% | 200 |
| Jun 19, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.17 | -0.56% | - |
| Jun 18, 2026 | 17.45 | 17.76 | 17.45 | 17.76 | 17.27 | 1.25% | 2,000 |