Skip to main content
logo
Enagás, S.A. (LON:0EBQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.44
-0.14 (-0.84%)
At close: Sep 11, 2026

LON:0EBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.5016.5616.3216.4416.44-0.84%104,561
Sep 10, 202616.5316.7116.1916.5816.58-0.17%388,549
Sep 9, 202616.7016.7416.4616.6116.610.58%165,869
Sep 8, 202616.5516.6216.4916.5116.51-0.34%4,536
Sep 7, 202616.6016.6616.2816.5716.57-0.24%474,601
Sep 4, 202616.5316.6416.3816.6116.610.42%25,230
Sep 3, 202616.7016.7416.4716.5416.54-0.75%26,791
Sep 2, 202616.6916.7816.3116.6716.67-0.76%545,056
Sep 1, 202616.8916.8916.5616.7916.79-0.06%206,007
Aug 31, 202616.8016.8716.3916.8016.800.32%66,168
Aug 28, 202616.7316.7916.6716.7516.750.55%19,000
Aug 27, 202616.8216.8316.5016.6616.66-1.13%380,847
Aug 26, 202616.9017.0216.5716.8516.85-0.06%69,914
Aug 25, 202616.7816.9416.8016.8616.860.32%36,836
Aug 24, 202616.7616.8616.4516.8116.81-0.73%83,726
Aug 21, 202616.7616.9716.7816.9316.930.47%59,882
Aug 20, 202616.7017.0016.8016.8516.85-0.40%36,448
Aug 19, 202616.9516.9316.5516.9216.920.23%188,228
Aug 18, 202616.7416.9416.5016.8816.880.59%22,970
Aug 17, 202616.8616.8916.4816.7816.780.05%6,005
Aug 14, 202616.7316.8516.7316.7716.77-0.28%56,854
Aug 13, 202616.8716.9116.7016.8216.820.77%14,055
Aug 12, 202616.6616.7616.6816.6916.69-0.23%10,380
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