Enagás, S.A. (FRA:EG40)
Germany · Delayed Price · Currency is EUR 8.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:EG40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| May 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| May 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| May 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| May 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| May 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| May 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.02% | - |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| May 6, 2026 | 8.05 | 8.70 | 8.05 | 8.70 | 8.70 | 8.75% | 520 |
| May 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| May 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Apr 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Apr 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Apr 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Apr 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Apr 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Apr 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -10.67% | - |
| Apr 21, 2026 | 7.85 | 8.90 | 7.85 | 8.90 | 8.90 | 17.11% | 24 |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | - |
| Apr 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Apr 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Apr 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -10.44% | - |
| Apr 13, 2026 | 8.15 | 9.10 | 8.15 | 9.10 | 9.10 | 12.35% | 232 |
| Apr 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Apr 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 12.68% | - |
| Apr 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -12.35% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 5.19% | - |
| Apr 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Apr 1, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.68% | - |
| Mar 31, 2026 | 8.05 | 8.80 | 8.05 | 8.80 | 8.80 | 11.39% | 182 |
| Mar 30, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 12.86% | - |
| 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% | - |