Enagás, S.A. (FRA:EG40)
Germany · Delayed Price · Currency is EUR 8.00
+0.10 (1.27%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:EG40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Aug 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Aug 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Aug 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Aug 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Aug 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Aug 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jul 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jul 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Jul 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jul 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jul 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jul 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 907 |
| Jul 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jul 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jul 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jul 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.36% | - |
| Jun 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | -2.98% | - |
| Jun 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | - | - |
| Jun 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | - | - |
| Jun 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | 0.60% | - |
| Jun 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | - | - |
| Jun 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | -6.18% | - |
| Jun 22, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.70 | 5.95% | 900 |
| Jun 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | 1.20% | - |
| Jun 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.11 | - | - |