Enagás, S.A. (FRA:EG4)
Germany · Delayed Price · Currency is EUR 17.38
+0.05 (0.29%)
At close: Oct 23, 2026
FRA:EG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.29% | - |
| Oct 22, 2026 | 17.16 | 17.33 | 17.16 | 17.33 | 17.33 | 0.58% | 2 |
| Oct 21, 2026 | 17.27 | 17.27 | 17.23 | 17.23 | 17.23 | 3.24% | 130 |
| Oct 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% | - |
| Oct 19, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% | 500 |
| Oct 16, 2026 | 16.65 | 16.79 | 16.65 | 16.79 | 16.79 | 0.60% | 150 |
| Oct 15, 2026 | 16.70 | 16.94 | 16.69 | 16.69 | 16.69 | - | 630 |
| Oct 14, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.21% | - |
| Oct 13, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.61% | - |
| Oct 12, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.15% | - |
| Oct 9, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 2.54% | - |
| Oct 8, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.31% | - |
| Oct 7, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.16% | - |
| Oct 6, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -2.39% | - |
| Oct 5, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% | - |
| Oct 2, 2026 | 16.50 | 16.59 | 16.50 | 16.59 | 16.59 | 0.55% | 250 |
| Oct 1, 2026 | 16.44 | 16.50 | 16.25 | 16.50 | 16.50 | -0.84% | 513 |
| Sep 30, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.54% | - |
| Sep 29, 2026 | 16.61 | 16.73 | 16.61 | 16.73 | 16.73 | 0.48% | 350 |
| Sep 28, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.48% | - |
| Sep 25, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.33% | - |
| Sep 24, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.32% | - |
| Sep 23, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.12% | 960 |
| Sep 22, 2026 | 16.87 | 16.87 | 16.71 | 16.71 | 16.71 | -0.71% | 727 |
| Sep 21, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% | - |
| 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% | - |