Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	13.21	13.35	13.22	13.23	13.23	-0.10%	39,232
Aug 15, 2025	13.25	13.32	13.21	13.24	13.24	0.27%	163,220
Aug 14, 2025	13.13	13.42	13.08	13.21	13.21	0.48%	61,367
Aug 13, 2025	13.10	13.35	13.09	13.14	13.14	-0.44%	16,147
Aug 12, 2025	13.17	13.26	13.08	13.20	13.20	0.57%	13,061
Aug 11, 2025	13.14	13.23	12.92	13.13	13.13	-0.88%	13,255
Aug 8, 2025	13.21	13.48	13.13	13.24	13.24	0.17%	212,119
Aug 7, 2025	13.30	13.28	13.12	13.22	13.22	0.03%	199,487
Aug 6, 2025	13.28	13.33	13.01	13.22	13.22	-0.09%	146,109
Aug 5, 2025	13.29	13.30	13.17	13.23	13.23	-0.12%	22,637
Aug 4, 2025	13.30	13.29	13.17	13.24	13.24	0.41%	35,140
Aug 1, 2025	13.11	13.24	13.08	13.19	13.19	0.53%	231,533
Jul 31, 2025	13.17	13.30	13.08	13.12	13.12	-0.54%	44,704
Jul 30, 2025	13.15	13.27	12.91	13.19	13.19	0.66%	330,653
Jul 29, 2025	13.15	13.19	13.03	13.10	13.10	-0.73%	24,480
Jul 28, 2025	13.27	13.34	13.13	13.20	13.20	-0.18%	169,683
Jul 25, 2025	13.39	13.38	13.19	13.23	13.23	-0.86%	55,678
Jul 24, 2025	13.30	13.45	13.28	13.34	13.34	-0.10%	31,617
Jul 23, 2025	13.65	13.61	13.26	13.35	13.35	-1.83%	887,949
Jul 22, 2025	13.45	13.69	13.24	13.60	13.60	1.36%	56,104
Jul 21, 2025	13.49	13.50	13.41	13.42	13.42	0.01%	46,287
Jul 18, 2025	13.30	13.45	13.30	13.42	13.42	0.36%	44,714
Jul 17, 2025	13.36	13.39	13.30	13.37	13.37	0.14%	61,902
Jul 16, 2025	13.44	13.39	13.11	13.35	13.35	-0.03%	55,987
Jul 15, 2025	13.45	13.45	13.34	13.36	13.36	0.38%	48,943
Jul 14, 2025	13.38	13.44	13.27	13.31	13.31	0.45%	53,376
Jul 11, 2025	13.25	13.32	13.21	13.25	13.25	-0.17%	1,078,069
Jul 10, 2025	13.36	13.43	13.23	13.27	13.27	-1.46%	58,667