Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	14.25	14.30	14.13	14.26	14.26	1.11%	461,620
Oct 24, 2025	14.20	14.20	14.04	14.10	14.10	-0.73%	45,835
Oct 23, 2025	14.24	14.29	14.16	14.20	14.20	0.30%	801,655
Oct 22, 2025	14.14	14.30	14.06	14.16	14.16	0.86%	27,966
Oct 21, 2025	14.06	14.22	13.84	14.04	14.04	0.32%	44,918
Oct 20, 2025	14.05	14.04	13.87	14.00	14.00	1.72%	122,847
Oct 17, 2025	13.70	13.92	13.63	13.76	13.76	0.15%	333,010
Oct 16, 2025	13.85	13.90	13.61	13.74	13.74	-0.41%	20,251
Oct 15, 2025	13.72	13.85	13.68	13.80	13.80	0.47%	54,679
Oct 14, 2025	13.62	13.77	13.61	13.73	13.73	1.10%	19,909
Oct 13, 2025	13.64	13.69	13.55	13.58	13.58	-0.18%	19,771
Oct 10, 2025	13.40	13.64	13.44	13.61	13.61	1.22%	19,469
Oct 9, 2025	13.36	13.49	13.41	13.44	13.44	0.07%	24,360
Oct 8, 2025	13.35	13.47	13.00	13.43	13.43	0.54%	29,931
Oct 7, 2025	13.47	13.43	13.33	13.36	13.36	-0.50%	35,281
Oct 6, 2025	13.58	13.53	13.34	13.43	13.43	0.21%	101,871
Oct 3, 2025	13.30	13.47	13.29	13.40	13.40	1.19%	212,736
Oct 2, 2025	13.35	13.35	13.20	13.24	13.24	-0.85%	1,836,225
Oct 1, 2025	13.33	13.45	13.24	13.36	13.36	1.44%	42,506
Sep 30, 2025	13.17	13.31	13.12	13.17	13.17	-0.17%	45,193
Sep 29, 2025	13.30	13.28	13.15	13.19	13.19	-0.17%	20,773
Sep 26, 2025	13.13	13.26	13.15	13.21	13.21	0.82%	16,547
Sep 25, 2025	13.02	13.26	13.01	13.10	13.10	-0.01%	214,868
Sep 24, 2025	13.02	13.31	13.02	13.11	13.11	0.65%	40,958
Sep 23, 2025	13.04	13.40	13.02	13.02	13.02	-0.44%	10,502
Sep 22, 2025	13.18	13.18	13.04	13.08	13.08	-0.11%	148,508
Sep 19, 2025	13.15	13.17	13.00	13.09	13.09	-0.45%	87,617
Sep 18, 2025	13.21	13.35	13.01	13.15	13.15	0.08%	37,657
Sep 17, 2025	13.19	13.18	12.91	13.14	13.14	-0.94%	28,523
Sep 16, 2025	13.49	13.40	13.17	13.27	13.27	-0.56%	51,698
Sep 15, 2025	13.33	13.42	13.17	13.34	13.34	0.30%	91,067
Sep 12, 2025	13.19	13.35	13.19	13.30	13.30	0.85%	579,693
Sep 11, 2025	13.24	13.26	13.06	13.19	13.19	-0.14%	36,710
Sep 10, 2025	13.20	13.30	12.93	13.21	13.21	0.26%	14,603
Sep 9, 2025	13.22	13.27	13.14	13.18	13.18	0.04%	4,513
Sep 8, 2025	13.22	13.23	13.15	13.17	13.17	0.27%	21,070
Sep 5, 2025	13.24	13.20	12.91	13.14	13.14	-0.46%	35,935
Sep 4, 2025	13.01	13.23	13.03	13.20	13.20	0.66%	14,364
Sep 3, 2025	13.12	13.20	13.01	13.11	13.11	-0.33%	21,168
Sep 2, 2025	13.23	13.21	13.11	13.15	13.15	-0.96%	20,340
Sep 1, 2025	13.36	13.35	13.23	13.28	13.28	-0.42%	48,663
Aug 29, 2025	13.41	13.65	13.30	13.34	13.34	-0.20%	4,786
Aug 28, 2025	13.43	13.54	13.32	13.37	13.37	-0.26%	344,311
Aug 27, 2025	13.43	13.50	13.29	13.40	13.40	-	24,682
Aug 26, 2025	13.38	13.46	13.30	13.40	13.40	0.04%	17,728
Aug 25, 2025	13.50	13.52	13.38	13.40	13.40	-0.92%	19,921
Aug 22, 2025	13.50	13.60	13.36	13.52	13.52	0.74%	11,838
Aug 21, 2025	13.45	13.67	13.15	13.42	13.42	0.49%	180,437
Aug 20, 2025	13.24	13.45	13.25	13.36	13.36	0.72%	146,456
Aug 19, 2025	13.20	13.44	13.15	13.26	13.26	0.25%	9,586