Enagás, S.A. (FRA:EG40)
Germany · Delayed Price · Currency is EUR 7.00
+0.15 (2.19%)
At close: Mar 27, 2026
FRA:EG40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Mar 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Mar 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Mar 24, 2026 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 5.11% | 16 |
| Mar 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Mar 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Mar 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -11.73% | - |
| Mar 17, 2026 | 7.00 | 8.10 | 7.00 | 8.10 | 8.10 | 14.08% | 64 |
| Mar 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Mar 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Mar 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -12.82% | - |
| Mar 6, 2026 | 6.85 | 7.80 | 6.85 | 7.80 | 7.80 | 13.04% | 3 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -12.10% | - |
| Mar 4, 2026 | 6.85 | 7.85 | 6.85 | 7.85 | 7.85 | 9.03% | 7 |
| Mar 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Feb 27, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 5.63% | 3 |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Feb 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Feb 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Feb 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Feb 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Feb 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Feb 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Feb 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -12.99% | - |
| Feb 9, 2026 | 6.75 | 7.70 | 6.75 | 7.70 | 7.70 | 14.93% | 3 |
| Feb 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Feb 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Feb 3, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.97% | - |
| Feb 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Jan 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -9.46% | - |
| Jan 19, 2026 | 6.40 | 7.40 | 6.40 | 7.40 | 7.40 | 13.85% | 2 |