Enagás, S.A. (ENGGY)
OTCMKTS · Delayed Price · Currency is USD
8.68
+0.12 (1.40%)
Feb 11, 2026, 10:44 AM EST
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.40% | 4,242 |
| Feb 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.88% | 172 |
| Feb 9, 2026 | 8.44 | 8.49 | 8.44 | 8.49 | 8.49 | 0.12% | 886 |
| Feb 6, 2026 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 0.47% | 4,103 |
| Feb 5, 2026 | 8.41 | 8.44 | 8.41 | 8.44 | 8.44 | 0.66% | 849 |
| Feb 4, 2026 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | 2.07% | 3,206 |
| Feb 3, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.86% | 687 |
| Feb 2, 2026 | 8.23 | 8.23 | 8.14 | 8.14 | 8.14 | -0.97% | 706 |
| Jan 30, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | -0.12% | 959 |
| Jan 29, 2026 | 8.26 | 8.29 | 8.23 | 8.23 | 8.23 | 0.91% | 960 |
| Jan 28, 2026 | 8.13 | 8.19 | 8.13 | 8.16 | 8.16 | 0.32% | 3,533 |
| Jan 26, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.14% | 12,453 |
| Jan 23, 2026 | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | -0.38% | 454 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.65% | 234 |
| Jan 21, 2026 | 7.91 | 7.91 | 7.86 | 7.86 | 7.86 | -0.09% | 1,319 |
| Jan 20, 2026 | 7.88 | 7.88 | 7.87 | 7.87 | 7.87 | -2.15% | 1,909 |
| Jan 14, 2026 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 2.23% | 2,079 |
| Jan 13, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.86 | -1.63% | 217 |
| Jan 9, 2026 | 8.00 | 8.00 | 7.97 | 8.00 | 8.00 | -0.68% | 2,869 |
| Jan 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.03% | 308 |
| Jan 7, 2026 | 7.95 | 7.95 | 7.89 | 7.89 | 7.89 | 0.90% | 1,740 |
| Jan 6, 2026 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | -0.23% | 2,213 |
| Jan 5, 2026 | 7.75 | 7.84 | 7.71 | 7.84 | 7.84 | 0.75% | 9,267 |
| Jan 2, 2026 | 7.79 | 7.79 | 7.76 | 7.78 | 7.78 | 2.98% | 4,434 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.56 | 7.56 | 7.56 | -0.07% | 11,861 |
| Dec 30, 2025 | 7.81 | 7.81 | 7.56 | 7.56 | 7.56 | -0.79% | 641 |
| Dec 29, 2025 | 7.67 | 7.81 | 7.62 | 7.62 | 7.62 | 0.53% | 5,523 |
| Dec 26, 2025 | 7.45 | 7.75 | 7.45 | 7.58 | 7.58 | -1.74% | 4,151 |
| Dec 24, 2025 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | -0.34% | 904 |
| Dec 23, 2025 | 7.71 | 7.74 | 7.54 | 7.74 | 7.74 | 2.48% | 3,787 |
| Dec 22, 2025 | 7.50 | 7.65 | 7.50 | 7.55 | 7.55 | -3.78% | 2,125 |
| Dec 19, 2025 | 7.97 | 7.97 | 7.85 | 7.85 | 7.71 | -1.51% | 23,056 |
| Dec 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.82 | 0.13% | 156 |
| Dec 17, 2025 | 7.93 | 7.96 | 7.85 | 7.96 | 7.81 | 1.27% | 1,311 |
| Dec 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.72 | -0.03% | 869 |
| Dec 15, 2025 | 7.89 | 7.91 | 7.85 | 7.86 | 7.72 | 0.22% | 9,353 |
| Dec 12, 2025 | 7.82 | 7.85 | 7.82 | 7.85 | 7.70 | 0.19% | 730 |
| Dec 11, 2025 | 7.84 | 7.84 | 7.83 | 7.83 | 7.69 | -1.24% | 340 |
| Dec 10, 2025 | 7.90 | 7.93 | 7.90 | 7.93 | 7.78 | -0.53% | 1,551 |
| Dec 9, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.82 | -1.12% | 334 |
| Dec 8, 2025 | 8.07 | 8.07 | 8.06 | 8.06 | 7.91 | 0.19% | 619 |
| Dec 5, 2025 | 8.06 | 8.07 | 8.05 | 8.05 | 7.90 | -0.43% | 2,503 |
| Dec 4, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.93 | -0.37% | 412 |
| Dec 3, 2025 | 8.09 | 8.11 | 8.09 | 8.11 | 7.96 | -1.98% | 12,017 |
| Dec 2, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.12 | 0.66% | 342 |
| Dec 1, 2025 | 8.26 | 8.26 | 8.21 | 8.22 | 8.07 | 0.61% | 4,234 |
| Nov 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.02 | 1.36% | 108 |
| Nov 25, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.91 | 0.25% | 358 |
| Nov 24, 2025 | 8.08 | 8.08 | 8.04 | 8.04 | 7.89 | 0.06% | 915 |
| Nov 21, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | 7.89 | -0.19% | 792 |