Enagás, S.A. (ENGGY)
OTCMKTS
· Delayed Price · Currency is USD
7.14
0.00 (0.00%)
Apr 2, 2025, 4:00 PM EST
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 6.21 | 6.26 | 6.20 | 6.24 | 6.24 | 0.73% | 8,661 |
| Feb 11, 2025 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | -0.16% | 1,256 |
| Feb 10, 2025 | 6.19 | 6.20 | 6.18 | 6.20 | 6.20 | 0.16% | 13,001 |
| Feb 7, 2025 | 6.24 | 6.24 | 6.19 | 6.19 | 6.19 | -0.64% | 7,712 |
| Feb 6, 2025 | 6.23 | 6.26 | 6.21 | 6.23 | 6.23 | -1.74% | 6,012 |
| Feb 5, 2025 | 6.31 | 6.34 | 6.29 | 6.34 | 6.34 | 0.63% | 14,339 |
| Feb 4, 2025 | 6.33 | 6.35 | 6.29 | 6.30 | 6.30 | 0.64% | 7,837 |
| Feb 3, 2025 | 6.24 | 6.29 | 6.23 | 6.26 | 6.26 | 0.16% | 7,090 |
| Jan 31, 2025 | 6.27 | 6.33 | 6.25 | 6.25 | 6.25 | -0.48% | 6,065 |
| Jan 30, 2025 | 6.24 | 6.29 | 6.24 | 6.28 | 6.28 | 1.29% | 13,326 |
| Jan 29, 2025 | 6.22 | 6.23 | 6.20 | 6.20 | 6.20 | 0.32% | 3,393 |
| Jan 28, 2025 | 6.19 | 6.23 | 6.17 | 6.18 | 6.18 | -0.16% | 4,617 |
| Jan 27, 2025 | 6.25 | 6.26 | 6.19 | 6.19 | 6.19 | 0.73% | 18,534 |
| Jan 24, 2025 | 6.13 | 6.16 | 6.13 | 6.15 | 6.15 | -1.05% | 4,705 |
| Jan 23, 2025 | 6.19 | 6.21 | 6.18 | 6.21 | 6.21 | 2.31% | 7,416 |
| Jan 22, 2025 | 6.05 | 6.09 | 6.05 | 6.07 | 6.07 | -1.30% | 8,134 |