Enagás, S.A. (FRA:EG4)
Germany · Delayed Price · Currency is EUR 16.38
-0.21 (-1.27%)
At close: Jul 17, 2026
FRA:EG4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.06 | -0.45% | - |
| Jun 16, 2026 | 17.59 | 17.65 | 17.59 | 17.62 | 17.14 | 0.28% | 350 |
| Jun 15, 2026 | 17.89 | 17.89 | 17.57 | 17.57 | 17.09 | -1.35% | 435 |
| Jun 12, 2026 | 17.67 | 17.81 | 17.64 | 17.81 | 17.32 | 2.18% | 1,814 |
| Jun 11, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 16.95 | 0.23% | - |
| Jun 10, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 16.91 | -0.06% | - |
| Jun 9, 2026 | 17.24 | 17.40 | 17.24 | 17.40 | 16.92 | - | 250 |
| Jun 8, 2026 | 17.07 | 17.40 | 17.07 | 17.40 | 16.92 | 2.59% | 476 |
| Jun 5, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.49 | -0.12% | - |
| Jun 4, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.51 | 0.41% | - |
| Jun 3, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.44 | 0.24% | - |
| Jun 2, 2026 | 16.88 | 16.88 | 16.87 | 16.87 | 16.41 | -0.24% | 20 |
| Jun 1, 2026 | 17.07 | 17.07 | 16.91 | 16.91 | 16.44 | -0.88% | 573 |
| May 29, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.59 | 1.25% | - |
| May 28, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.39 | -0.71% | - |
| May 27, 2026 | 17.15 | 17.15 | 16.97 | 16.97 | 16.50 | -1.96% | 1,222 |
| May 26, 2026 | 17.09 | 17.31 | 17.09 | 17.31 | 16.83 | 0.41% | 214 |
| May 25, 2026 | 17.27 | 17.27 | 17.22 | 17.24 | 16.77 | 0.29% | 340 |
| May 22, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 16.72 | -0.06% | 400 |
| May 21, 2026 | 16.85 | 17.20 | 16.85 | 17.20 | 16.73 | 2.26% | 1,000 |
| May 20, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.36 | 0.06% | - |
| May 19, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.35 | -0.30% | - |
| May 18, 2026 | 16.41 | 16.86 | 16.41 | 16.86 | 16.40 | 2.06% | 20 |
| May 15, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.07 | -0.90% | - |
| May 14, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.21 | 0.36% | - |
| May 13, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.15 | 1.10% | - |
| May 12, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 15.98 | -1.02% | - |
| May 11, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.14 | 0.67% | - |