Enagás, S.A. (FRA:EG40)
Germany · Delayed Price · Currency is EUR 7.75
-0.15 (-1.90%)
At close: Jul 17, 2026
FRA:EG40 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.11 | -0.60% | - |
| Jun 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.16 | -1.18% | - |
| Jun 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.26 | 0.60% | - |
| Jun 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.21 | 1.82% | - |
| Jun 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | - | - |
| Jun 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.07 | 1.23% | - |
| Jun 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 0.62% | - |
| Jun 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | 1.25% | - |
| Jun 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -0.62% | - |
| Jun 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | 0.62% | - |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | - | - |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -0.62% | - |
| Jun 1, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.87 | -0.62% | - |
| May 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | 1.25% | - |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | -1.84% | - |
| May 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 0.62% | - |
| May 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | -0.61% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | - | - |
| May 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.97 | 1.88% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.82 | 0.63% | - |
| May 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | - | - |
| May 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.77 | 2.58% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | -0.64% | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | -1.27% | - |
| May 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | 0.64% | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | 1.29% | - |
| May 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | -1.27% | - |
| May 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | 0.64% | - |