Skip to main content
logo
Enagás, S.A. (LON:0EBQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.68
-0.23 (-1.28%)
At close: Jun 26, 2026

LON:0EBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8917.9417.5817.6817.68-1.28%520,380
Jun 25, 202617.8017.9117.7817.9117.911.07%56,888
Jun 24, 202617.8917.7617.5817.7217.720.06%20,600
Jun 23, 202617.8017.8717.4817.7117.710.11%1,770,989
Jun 22, 202617.9117.8417.6417.6917.690.03%3,325,245
Jun 19, 202617.7717.8617.5417.6917.680.21%497,618
Jun 18, 202617.5017.9517.5017.6517.650.90%21,359
Jun 17, 202617.7617.6217.3217.4917.49-1.69%27,632
Jun 16, 202617.8418.0817.5917.7917.790.34%17,822
Jun 15, 202617.9018.1817.5017.7317.73-0.30%89,179
Jun 12, 202617.5917.8417.2617.7817.780.02%496,566
Jun 11, 202617.6517.9017.3217.7817.781.63%58,079
Jun 10, 202617.4517.7317.0517.5017.500.67%15,515
Jun 9, 202617.4517.4416.8817.3817.380.46%29,152
Jun 8, 202617.1717.4217.2917.3017.300.79%655,059
Jun 5, 202617.0017.3817.0017.1717.160.23%59,511
Jun 4, 202616.8117.3516.9617.1317.13-0.42%148,972
Jun 3, 202617.0717.3917.0217.2017.201.60%60,089
Jun 2, 202617.0017.2416.5816.9316.93-0.33%38,418
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