Skip to main content
logo
Enagás, S.A. (FRA:EG4)
Germany flag Germany · Delayed Price · Currency is EUR
17.01
-0.09 (-0.53%)
Last updated: Apr 24, 2026, 8:04 AM CET

FRA:EG4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.8117.1316.8117.10-1.79%-
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
Apr 16, 202617.1117.1116.9616.9616.96-1.22%622
Apr 15, 202617.1217.1817.1217.1717.170.12%582
Apr 14, 202617.1717.1717.1517.1517.15-0.23%2,171
Apr 13, 202617.3317.3317.1917.1917.19-0.52%539
Apr 10, 202617.0717.2817.0717.2817.280.52%100
Apr 9, 202616.8817.1916.8817.1917.190.41%2
Apr 8, 202615.4617.1215.4617.1217.12-0.64%1,370
Apr 7, 202617.1317.2317.1317.2317.230.15%16
Apr 2, 202616.3617.2116.3617.2117.211.62%4,121
Apr 1, 202617.4717.4716.9316.9316.93-0.99%1,288
Mar 31, 202616.9817.1416.9817.1017.100.71%485
Mar 30, 202616.8617.2516.8616.9816.98-0.12%3,300
Mar 27, 202614.8717.1614.8717.0017.0016.44%6,326
Mar 26, 202614.7214.7914.6014.6014.60-0.95%1,435
Mar 25, 202614.6614.7414.6614.7414.741.55%6
Mar 24, 202614.5214.5214.5214.5214.52-0.99%-
Mar 23, 202614.6114.6714.6114.6614.66-1.28%1,000
Mar 20, 202614.8514.8514.8514.8514.851.16%-
Mar 19, 202614.6814.6814.6814.6814.68-2.00%-
Mar 18, 202615.2315.2314.9814.9814.98-1.25%210
Mar 17, 202614.9415.1714.9415.1715.170.56%1
Mar 16, 202615.1715.1715.0915.0915.091.58%110
Mar 13, 202614.7214.8514.7214.8514.851.92%71
Mar 12, 202614.5714.5714.5714.5714.570.28%-
Mar 11, 202614.5314.5314.5314.5314.53-0.82%-
Mar 10, 202614.6514.7814.6514.6514.650.17%1,030
Mar 9, 202614.5914.6414.5014.6314.63-0.71%4,104
Mar 6, 202614.6214.7314.6214.7314.730.34%8,650
Mar 5, 202614.6514.6814.6514.6814.680.86%1,000
Mar 4, 202614.5814.6914.5014.5614.56-1.52%7,853
Mar 3, 202615.3215.3214.7014.7814.78-4.37%2,116
Mar 2, 202615.3815.4615.3115.4615.462.52%1,070
Feb 27, 202615.0815.0815.0815.0815.08-0.17%-
Feb 26, 202615.1215.1515.1015.1015.10-0.26%2,310
Feb 25, 202615.1215.1415.1215.1415.14-0.49%262
Feb 24, 202614.9915.2214.9915.2215.222.77%50
Feb 23, 202614.8114.8114.8114.8114.81-0.17%-
Feb 20, 202614.8314.8314.8314.8314.830.54%-
Feb 19, 202614.7214.7514.7214.7514.75-1.30%300
Feb 18, 202615.1115.1614.9514.9514.95-2.06%650
Feb 17, 202615.0415.3115.0415.2615.260.66%4,350
Feb 16, 202615.0715.1614.8715.1615.161.98%1,352
Feb 13, 202614.7214.8714.7214.8714.870.17%4
Feb 12, 202614.7614.8414.6314.8414.840.82%73
Feb 11, 202614.3514.7214.3514.7214.721.83%2,705