Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	14.25	14.28	13.95	14.20	13.86	-0.09%	27,435
Nov 27, 2025	14.20	14.50	13.95	14.22	13.87	0.84%	56,189
Nov 26, 2025	14.14	14.31	14.00	14.10	13.76	0.33%	758,642
Nov 25, 2025	14.07	14.39	13.97	14.05	13.71	-0.28%	7,532
Nov 24, 2025	14.20	14.18	14.02	14.09	13.75	0.16%	382,292
Nov 21, 2025	13.95	14.15	13.99	14.07	13.73	0.24%	691,779
Nov 20, 2025	13.95	14.12	13.90	14.03	13.70	0.05%	92,155
Nov 19, 2025	13.96	14.04	13.70	14.03	13.69	-0.21%	514,272
Nov 18, 2025	14.05	14.13	13.99	14.06	13.72	-0.49%	109,737
Nov 17, 2025	14.10	14.23	14.09	14.13	13.79	0.09%	194,698
Nov 14, 2025	14.24	14.26	14.06	14.11	13.77	-0.56%	671,807
Nov 13, 2025	14.25	14.23	14.13	14.19	13.85	0.54%	36,022
Nov 12, 2025	14.30	14.26	13.96	14.12	13.78	-0.56%	388,871
Nov 11, 2025	14.30	14.30	14.03	14.20	13.86	-0.01%	56,699
Nov 10, 2025	14.28	14.31	13.81	14.20	13.86	-0.66%	402,704
Nov 7, 2025	14.26	14.35	13.98	14.29	13.95	1.02%	213,773
Nov 6, 2025	14.17	14.27	14.03	14.15	13.81	1.08%	155,691
Nov 5, 2025	13.90	14.07	13.63	14.00	13.66	1.62%	101,534
Nov 4, 2025	13.85	13.90	13.46	13.78	13.45	0.42%	90,299
Nov 3, 2025	13.95	13.89	13.62	13.72	13.39	-1.39%	484,964
Oct 31, 2025	13.90	14.01	13.77	13.91	13.58	-0.78%	117,936
Oct 30, 2025	14.04	14.08	13.95	14.02	13.69	-1.63%	31,889
Oct 29, 2025	14.33	14.40	13.98	14.25	13.91	-0.05%	230,162
Oct 28, 2025	14.26	14.36	14.22	14.26	13.92	0.01%	23,553
Oct 27, 2025	14.25	14.30	14.13	14.26	13.92	1.11%	461,620
Oct 24, 2025	14.20	14.20	14.04	14.10	13.76	-0.73%	45,835
Oct 23, 2025	14.24	14.29	14.16	14.20	13.86	0.30%	801,655
Oct 22, 2025	14.14	14.30	14.06	14.16	13.82	0.86%	27,966
Oct 21, 2025	14.06	14.22	13.84	14.04	13.70	0.32%	44,918
Oct 20, 2025	14.05	14.04	13.87	14.00	13.66	1.72%	122,847
Oct 17, 2025	13.70	13.92	13.63	13.76	13.43	0.15%	333,010
Oct 16, 2025	13.85	13.90	13.61	13.74	13.41	-0.41%	20,251