Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.41	14.84	14.44	14.69	14.69	1.42%	42,465
Feb 10, 2026	14.30	14.51	14.32	14.48	14.48	1.03%	11,021
Feb 9, 2026	14.45	14.48	14.26	14.34	14.34	-0.52%	1,083,598
Feb 6, 2026	14.20	14.47	14.36	14.41	14.41	0.91%	121,605
Feb 5, 2026	14.30	14.37	14.15	14.28	14.28	1.53%	106,019
Feb 4, 2026	14.00	14.44	14.03	14.07	14.07	0.77%	230,380
Feb 3, 2026	13.95	14.03	13.90	13.96	13.96	0.09%	701,574
Feb 2, 2026	13.60	14.11	13.90	13.95	13.95	0.43%	65,429
Jan 30, 2026	13.75	13.97	13.81	13.89	13.89	-0.32%	64,780
Jan 29, 2026	13.75	14.00	13.64	13.93	13.93	1.02%	32,293
Jan 28, 2026	13.73	13.80	13.65	13.79	13.79	0.47%	2,870,003
Jan 27, 2026	13.80	13.78	13.64	13.73	13.73	-0.13%	103,635
Jan 26, 2026	13.70	13.79	13.63	13.74	13.74	0.89%	18,428
Jan 23, 2026	13.75	13.71	13.53	13.62	13.62	-0.31%	535,880
Jan 22, 2026	13.57	13.72	13.58	13.67	13.66	0.85%	28,924
Jan 21, 2026	13.50	13.60	13.25	13.55	13.55	-0.27%	87,639
Jan 20, 2026	13.57	13.71	13.51	13.59	13.59	-0.46%	98,060
Jan 19, 2026	13.76	13.79	13.51	13.65	13.65	-1.82%	135,803
Jan 16, 2026	13.95	14.01	13.84	13.90	13.90	-0.01%	55,518
Jan 15, 2026	13.93	13.98	13.84	13.91	13.90	0.04%	72,314
Jan 14, 2026	13.60	13.91	13.63	13.90	13.90	2.12%	43,797
Jan 13, 2026	13.79	13.77	13.54	13.61	13.61	-1.29%	185,864
Jan 12, 2026	13.85	13.84	13.63	13.79	13.79	0.33%	56,339
Jan 9, 2026	14.00	13.98	13.64	13.75	13.75	-0.94%	57,667
Jan 8, 2026	13.70	13.96	13.46	13.88	13.88	1.83%	302,021
Jan 7, 2026	13.55	13.72	13.48	13.63	13.63	1.22%	42,625
Jan 6, 2026	13.36	13.54	13.38	13.46	13.46	0.13%	76,610
Jan 5, 2026	13.40	13.45	13.22	13.45	13.45	1.66%	1,269,440
Jan 2, 2026	13.32	13.37	13.17	13.23	13.23	0.38%	64,671
Dec 31, 2025	13.22	13.51	13.14	13.18	13.17	-0.10%	1,284,976
Dec 30, 2025	13.09	13.28	13.11	13.19	13.19	0.42%	18,255
Dec 29, 2025	13.00	13.20	13.06	13.13	13.13	-0.05%	15,401
Dec 24, 2025	13.05	13.24	13.11	13.14	13.14	0.25%	7,155
Dec 23, 2025	13.07	13.39	13.08	13.11	13.11	0.15%	16,987
Dec 22, 2025	13.11	13.14	13.03	13.09	13.09	-0.13%	13,100
Dec 19, 2025	13.23	13.28	13.02	13.11	13.11	-3.41%	38,188
Dec 18, 2025	13.58	13.63	13.26	13.57	13.24	0.68%	31,184
Dec 17, 2025	13.52	13.50	13.41	13.48	13.15	0.03%	546,703
Dec 16, 2025	13.59	13.56	13.42	13.47	13.15	-0.05%	43,868
Dec 15, 2025	13.60	13.58	13.47	13.48	13.16	0.21%	724,138
Dec 12, 2025	13.50	13.51	13.38	13.45	13.13	-0.20%	67,338
Dec 11, 2025	13.68	13.64	13.41	13.48	13.16	-1.29%	938,568
Dec 10, 2025	13.90	13.85	13.66	13.66	13.33	-1.85%	77,971
Dec 9, 2025	14.13	14.02	13.82	13.91	13.58	-0.83%	277,207
Dec 8, 2025	13.98	14.15	13.91	14.03	13.69	0.78%	1,335,915
Dec 5, 2025	14.02	13.96	13.67	13.92	13.59	-0.32%	33,696
Dec 4, 2025	14.07	14.03	13.82	13.97	13.63	-0.45%	379,429
Dec 3, 2025	14.20	14.25	13.50	14.03	13.69	-2.24%	154,220
Dec 2, 2025	14.27	14.41	14.25	14.35	14.01	0.67%	28,880
Dec 1, 2025	14.30	14.31	14.20	14.26	13.91	0.37%	63,761