Skip to main content
logo
Enagás, S.A. (LON:0EBQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.93
-0.06 (-0.33%)
At close: Jun 2, 2026

LON:0EBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.0017.2416.5816.9616.96-0.13%32,036
Jun 1, 202617.1517.1916.6816.9816.98-0.57%25,073
May 29, 202617.1517.3816.7317.0817.08-0.02%34,990
May 28, 202617.1017.1716.9917.0817.080.43%19,537
May 27, 202617.2417.2316.8817.0117.01-1.51%336,019
May 26, 202617.2217.3517.1817.2717.270.41%73,602
May 25, 202617.2717.2917.0717.2017.20-0.64%2,417,996
May 22, 202617.2617.5716.9217.3117.312.12%685,483
May 21, 202617.0517.2416.5416.9516.950.06%1,765,848
May 20, 202616.8917.0316.7216.9416.94-0.32%1,025,742
May 19, 202616.9217.2416.5817.0016.990.90%69,261
May 18, 202616.5616.8816.2316.8416.841.80%38,574
May 15, 202616.7317.0416.3816.5416.54-0.40%180,938
May 14, 202616.7017.0116.3416.6116.61-199,732
May 13, 202616.6716.8016.4316.6116.610.23%2,433,823
May 12, 202616.6016.7016.2916.5716.57-0.24%260,125
May 11, 202616.5816.6516.5016.6116.610.66%701,257
May 8, 202616.7616.8316.1916.5016.50-0.36%46,967
May 7, 202617.0017.2116.5016.5616.56-2.34%250,256
May 6, 202616.9016.9716.6416.9616.96-0.29%15,841
May 5, 202616.9817.1216.6217.0117.010.56%17,891
May 4, 202617.0717.4116.8016.9216.91-0.71%53,484
May 1, 202617.0417.0417.0417.0417.04-0.09%-
Apr 30, 202616.7617.0716.4917.0517.050.65%723,880
Apr 29, 202617.2017.4116.8316.9416.94-0.79%1,440,137
Apr 28, 202616.9917.3116.5917.0817.080.96%1,180,013
Apr 27, 202617.0916.9816.8516.9116.91-1.49%718,475
Apr 24, 202617.0417.5416.8317.1717.170.12%253,334
Apr 23, 202617.1017.4116.7017.1517.151.12%97,279
Apr 22, 202616.8017.1116.4516.9616.961.64%60,764
Apr 21, 202616.7616.9916.6316.6916.690.31%415,798
Apr 20, 202616.4516.7016.2416.6316.631.31%289,338
Apr 17, 202616.7117.0816.3216.4216.42-2.71%382,164
Apr 16, 202617.2817.1816.7716.8816.88-1.65%239,820
Apr 15, 202617.0717.2417.0517.1617.160.18%320,980
Apr 14, 202617.2917.4617.0417.1317.130.06%325,489
Apr 13, 202617.2617.3017.1217.1217.12-0.74%32,063
Apr 10, 202617.2917.2817.1117.2517.250.42%588,215
Apr 9, 202617.2017.4117.0317.1817.181.51%95,555
Apr 8, 202617.3217.7016.7916.9216.92-1.93%901,560
Apr 7, 202617.2017.3416.8717.2517.250.40%70,143
Apr 2, 202616.7917.4016.7617.1917.19-521,159
Apr 1, 202617.2017.5216.9017.1817.180.32%1,033,698
Mar 31, 202616.9017.2917.0617.1317.130.83%747,859
Mar 30, 202616.7617.2816.7616.9916.990.20%137,636
Mar 27, 202615.5317.1614.7216.9616.9515.55%1,144,622
Mar 26, 202614.9415.0714.5914.6714.67-0.68%6,808
Mar 25, 202614.5914.8314.6514.7714.771.40%595,167
Mar 24, 202614.5014.9614.3314.5714.57-1.12%271,592
Mar 23, 202614.5014.8514.4014.7414.74-1.11%717,829