Enagás, S.A. (FRA:EG40)
Germany · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
At close: Jan 9, 2026
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jan 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jan 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jan 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Dec 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Dec 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.98 | -2.40% | - |
| Dec 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | -2.34% | - |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.27 | -1.54% | - |
| Dec 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.37 | -4.41% | - |
| Dec 15, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.66 | 8.80% | 2 |
| Dec 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.12 | -6.02% | - |
| Dec 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | 1.53% | - |
| Dec 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.42 | -5.07% | - |
| Dec 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 2.99% | - |
| Dec 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | -0.74% | - |
| Dec 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| Dec 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -4.93% | - |
| Dec 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.96 | 2.16% | - |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - | - |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | -1.42% | - |
| Nov 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | 3.68% | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | 0.74% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 0.75% | - |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | -2.90% | - |
| Nov 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 1.47% | - |
| Nov 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -0.73% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | -1.44% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | 0.72% | - |
| Nov 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 0.73% | - |
| Nov 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 0.74% | - |
| Nov 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | - | - |
| Nov 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -0.73% | - |
| Nov 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 2.24% | - |
| Nov 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | -3.60% | - |
| Nov 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | 2.21% | - |
| Nov 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | -1.45% | - |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.76 | 0.73% | - |
| Nov 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | 0.74% | - |
| Nov 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | 2.26% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.52 | -2.21% | - |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | 0.74% | - |
| Oct 30, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -2.88% | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | - | - |
| Oct 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.81 | -0.71% | - |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 2.19% | - |