Enagás, S.A. (FRA:EG40)
Germany · Delayed Price · Currency is EUR 8.05
+0.15 (1.90%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:EG40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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 | - | - |