Skip to main content
logo
Enagás, S.A. (LON:0EBQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.73
-0.04 (-0.26%)
At close: Aug 11, 2026

LON:0EBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202616.8016.7816.6616.7316.73-0.26%10,034
Aug 10, 202616.9016.9416.5116.7716.77-0.36%397,736
Aug 7, 202616.8516.8916.5316.8316.83-0.46%8,034
Aug 6, 202616.8016.9416.8416.9116.91-0.37%8,128
Aug 5, 202616.8417.0816.5416.9716.97-0.06%8,096
Aug 4, 202616.9617.1716.7716.9816.980.20%16,315
Aug 3, 202617.1017.1216.8316.9516.950.18%8,906
Jul 31, 202617.1117.0316.8516.9216.92-1.04%29,400
Jul 30, 202617.0317.4016.8817.1017.10-0.91%483,021
Jul 29, 202617.5917.5017.1017.2617.25-1.63%21,637
Jul 28, 202617.3017.6417.4517.5417.540.27%670,511
Jul 27, 202617.5817.6217.2517.4917.490.28%18,258
Jul 24, 202617.2317.5517.3517.4417.440.39%12,485
Jul 23, 202617.2017.4717.2417.3817.370.76%498,954
Jul 22, 202617.1017.4417.0617.2417.241.37%369,846
Jul 21, 202616.7217.0816.7617.0117.011.13%104,158
Jul 20, 202616.7916.8616.4016.8216.82-0.21%30,535
Jul 17, 202616.6016.9416.3216.8616.861.63%109,873
Jul 16, 202616.7016.7616.4816.5816.58-0.87%70,221
Jul 15, 202616.9816.9616.7116.7316.73-0.56%22,038
Jul 14, 202616.8717.1116.4816.8216.82-0.06%117,534
Jul 13, 202616.7616.9016.7716.8316.83-0.02%401,422
Jul 10, 202616.8017.2016.5316.8416.84-0.26%733,077
Jul 9, 202616.6116.9116.5016.8816.880.06%45,114
Jul 8, 202616.7616.9916.7616.8716.870.39%19,846
Jul 7, 202616.7816.9116.4116.8016.800.44%49,854
Jul 6, 202617.1017.0016.6416.7316.73-1.38%17,483
Jul 3, 202616.8317.1116.9516.9716.960.04%57,580
Jul 2, 202616.7617.0916.4516.9616.961.18%66,556
Jul 1, 202617.0917.0316.6716.7616.76-1.18%50,550
Jun 30, 202617.0517.2716.9416.9616.96-1.33%37,039
Jun 29, 202617.7717.7717.6017.6817.19-0.03%17,292
Jun 26, 202617.8917.9417.5817.6817.19-1.28%520,380
Jun 25, 202617.8017.9117.7817.9117.421.07%56,888
Jun 24, 202617.8917.7617.5817.7217.230.06%20,600
Jun 23, 202617.8017.8717.4817.7117.220.11%1,770,989
Jun 22, 202617.9117.8417.6417.6917.200.03%3,325,245
Jun 19, 202617.7717.8617.5417.6917.200.21%497,618
Jun 18, 202617.5017.9517.5017.6517.160.90%21,359
Jun 17, 202617.7617.6217.3217.4917.01-1.69%27,632
Jun 16, 202617.8418.0817.5917.7917.300.34%17,822
Jun 15, 202617.9018.1817.5017.7317.24-0.30%89,179
Jun 12, 202617.5917.8417.2617.7817.290.02%496,566
Jun 11, 202617.6517.9017.3217.7817.291.63%58,079
Jun 10, 202617.4517.7317.0517.5017.010.67%15,515
Jun 9, 202617.4517.4416.8817.3816.900.46%29,152
Jun 8, 202617.1717.4217.2917.3016.820.79%655,059
Jun 5, 202617.0017.3817.0017.1716.690.23%59,511
Jun 4, 202616.8117.3516.9617.1316.65-0.42%148,972
Jun 3, 202617.0717.3917.0217.2016.721.60%60,089