Skip to main content
logo
Enagás, S.A. (FRA:EG4)
Germany flag Germany · Delayed Price · Currency is EUR
16.91
+0.04 (0.24%)
Last updated: Jun 3, 2026, 8:04 AM CET

FRA:EG4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%-