Enagás, S.A. (ENGGY)
OTCMKTS
· Delayed Price · Currency is USD
7.55
+0.06 (0.80%)
Apr 25, 2025, 3:42 PM EDT
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.53 | 7.55 | 7.53 | 7.55 | 7.55 | 0.80% | 3,084 |
| Apr 24, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.94% | 359 |
| Apr 23, 2025 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | -2.62% | 694 |
| Apr 22, 2025 | 7.62 | 7.63 | 7.62 | 7.62 | 7.62 | 1.06% | 20,011 |
| Apr 21, 2025 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | -0.66% | 828 |
| Apr 17, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.20% | 223 |
| Apr 16, 2025 | 7.47 | 7.52 | 7.47 | 7.50 | 7.50 | 2.11% | 4,021 |
| Apr 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.62% | 515 |
| Apr 14, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.83% | 3,483 |
| Apr 11, 2025 | 7.16 | 7.24 | 7.14 | 7.24 | 7.24 | 1.69% | 6,148 |
| Apr 10, 2025 | 7.02 | 7.14 | 7.02 | 7.12 | 7.12 | 2.45% | 5,374 |
| Apr 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.31% | 1,335 |
| Apr 8, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -0.44% | 5,142 |
| Apr 7, 2025 | 6.83 | 6.95 | 6.80 | 6.89 | 6.89 | -4.44% | 13,235 |
| Apr 4, 2025 | 7.39 | 7.39 | 7.18 | 7.21 | 7.21 | -3.61% | 4,691 |
| Apr 3, 2025 | 7.44 | 7.52 | 7.44 | 7.48 | 7.48 | 4.84% | 15,443 |
| Apr 2, 2025 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | 0.28% | 1,225 |
| Apr 1, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.46% | 691 |
| Mar 31, 2025 | 7.15 | 7.17 | 7.15 | 7.15 | 7.15 | -0.03% | 661 |
| Mar 28, 2025 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 1.71% | 1,618 |
| Mar 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.59% | 406 |
| Mar 26, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 0.14% | 359 |
| Mar 25, 2025 | 6.93 | 7.00 | 6.88 | 6.91 | 6.91 | -0.43% | 1,291 |
| Mar 24, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | -0.72% | 851 |
| Mar 21, 2025 | 7.00 | 7.00 | 6.98 | 6.99 | 6.99 | 0.04% | 21,281 |
| Mar 20, 2025 | 7.00 | 7.00 | 6.99 | 6.99 | 6.99 | 0.69% | 413 |
| Mar 19, 2025 | 6.95 | 6.95 | 6.94 | 6.94 | 6.94 | -0.26% | 526 |
| Mar 18, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 198 |
| Mar 17, 2025 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | 1.27% | 1,970 |
| Mar 14, 2025 | 6.88 | 6.91 | 6.87 | 6.87 | 6.87 | -1.29% | 4,208 |
| Mar 13, 2025 | 6.95 | 6.98 | 6.95 | 6.96 | 6.96 | 1.00% | 2,890 |
| Mar 12, 2025 | 6.83 | 6.92 | 6.83 | 6.89 | 6.89 | -3.08% | 10,746 |
| Mar 11, 2025 | 7.17 | 7.17 | 7.09 | 7.11 | 7.11 | 0.28% | 5,779 |
| Mar 10, 2025 | 7.07 | 7.11 | 7.06 | 7.09 | 7.09 | 3.50% | 2,800 |
| Mar 7, 2025 | 6.81 | 6.89 | 6.80 | 6.85 | 6.85 | 3.79% | 7,108 |
| Mar 6, 2025 | 6.63 | 6.63 | 6.60 | 6.60 | 6.60 | 0.61% | 1,709 |
| Mar 5, 2025 | 6.52 | 6.57 | 6.52 | 6.56 | 6.56 | 0.77% | 1,894 |
| Mar 4, 2025 | 6.49 | 6.57 | 6.48 | 6.51 | 6.51 | 1.09% | 4,969 |
| Mar 3, 2025 | 6.41 | 6.44 | 6.41 | 6.44 | 6.44 | 0.31% | 5,297 |
| Feb 28, 2025 | 6.48 | 6.48 | 6.42 | 6.42 | 6.42 | -2.28% | 1,083 |
| Feb 27, 2025 | 6.56 | 6.59 | 6.56 | 6.57 | 6.57 | -0.45% | 5,349 |
| Feb 26, 2025 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | - | 996 |
| Feb 25, 2025 | 6.56 | 6.60 | 6.53 | 6.60 | 6.60 | 3.94% | 15,913 |
| Feb 24, 2025 | 6.39 | 6.39 | 6.35 | 6.35 | 6.35 | 0.79% | 3,085 |
| Feb 21, 2025 | 6.29 | 6.30 | 6.28 | 6.30 | 6.30 | 0.48% | 2,301 |
| Feb 20, 2025 | 6.20 | 6.27 | 6.20 | 6.27 | 6.27 | 1.29% | 4,759 |
| Feb 19, 2025 | 6.18 | 6.19 | 6.13 | 6.19 | 6.19 | -1.43% | 4,877 |
| Feb 18, 2025 | 6.26 | 6.30 | 6.26 | 6.28 | 6.28 | -0.79% | 8,138 |
| Feb 14, 2025 | 6.32 | 6.37 | 6.31 | 6.33 | 6.33 | -0.63% | 2,332 |
| Feb 13, 2025 | 6.37 | 6.37 | 6.36 | 6.37 | 6.37 | 2.17% | 5,088 |