Skip to main content
logo
Enagás, S.A. (LON:0EBQ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.58
-0.15 (-0.87%)
At close: Jul 16, 2026

LON:0EBQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202617.0017.2416.5816.9316.46-0.33%38,418
Jun 1, 202617.1517.1916.6816.9816.51-0.57%25,073
May 29, 202617.1517.3816.7317.0816.61-0.02%34,990
May 28, 202617.1017.1716.9917.0816.610.43%19,537
May 27, 202617.2417.2316.8817.0116.54-1.51%336,019
May 26, 202617.2217.3517.1817.2716.790.41%73,602
May 25, 202617.2717.2917.0717.2016.73-0.64%2,417,996
May 22, 202617.2617.5716.9217.3116.832.12%685,483
May 21, 202617.0517.2416.5416.9516.480.06%1,765,848
May 20, 202616.8917.0316.7216.9416.47-0.32%1,025,742
May 19, 202616.9217.2416.5817.0016.530.90%69,261
May 18, 202616.5616.8816.2316.8416.381.80%38,574
May 15, 202616.7317.0416.3816.5416.09-0.40%180,938
May 14, 202616.7017.0116.3416.6116.15-199,732
May 13, 202616.6716.8016.4316.6116.150.23%2,433,823
May 12, 202616.6016.7016.2916.5716.12-0.24%260,125
May 11, 202616.5816.6516.5016.6116.150.66%701,257