Enagás, S.A. (ENGGY)
OTCMKTS · Delayed Price · Currency is USD
9.77
+1.37 (16.24%)
At close: Mar 27, 2026
ENGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.78 | 9.85 | 9.75 | 9.77 | 9.77 | 16.24% | 53,127 |
| Mar 26, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.41% | 367 |
| Mar 25, 2026 | 8.53 | 8.53 | 8.51 | 8.53 | 8.53 | 1.43% | 755 |
| Mar 24, 2026 | 8.33 | 8.41 | 8.33 | 8.41 | 8.41 | -0.06% | 1,260 |
| Mar 23, 2026 | 8.48 | 8.48 | 8.41 | 8.41 | 8.41 | - | 816 |
| Mar 20, 2026 | 8.46 | 8.48 | 8.41 | 8.41 | 8.41 | -1.64% | 1,743 |
| Mar 19, 2026 | 8.56 | 8.56 | 8.53 | 8.55 | 8.55 | 0.14% | 791 |
| Mar 18, 2026 | 8.50 | 8.58 | 8.50 | 8.54 | 8.54 | -1.64% | 6,380 |
| Mar 17, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | 0.87% | 7,161 |
| Mar 16, 2026 | 8.61 | 8.63 | 8.61 | 8.61 | 8.61 | 0.64% | 822 |
| Mar 13, 2026 | 8.53 | 8.55 | 8.53 | 8.55 | 8.55 | 1.18% | 428 |
| Mar 12, 2026 | 8.38 | 8.49 | 8.38 | 8.45 | 8.45 | 1.56% | 980 |
| Mar 11, 2026 | 8.42 | 8.44 | 8.32 | 8.32 | 8.32 | -2.12% | 1,156 |
| Mar 10, 2026 | 8.54 | 8.55 | 8.50 | 8.50 | 8.50 | 0.83% | 8,447 |
| Mar 9, 2026 | 8.44 | 8.47 | 8.41 | 8.43 | 8.43 | -1.52% | 3,798 |
| Mar 6, 2026 | 8.46 | 8.56 | 8.44 | 8.56 | 8.56 | 1.42% | 3,238 |
| Mar 5, 2026 | 8.46 | 8.46 | 8.43 | 8.44 | 8.44 | 0.06% | 3,437 |
| Mar 4, 2026 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | 0.78% | 277 |
| Mar 3, 2026 | 8.47 | 8.50 | 8.37 | 8.37 | 8.37 | -6.69% | 17,796 |
| Mar 2, 2026 | 8.90 | 8.97 | 8.87 | 8.97 | 8.97 | -0.33% | 2,285 |
| Feb 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.39% | 1,424 |
| Feb 26, 2026 | 8.86 | 8.93 | 8.79 | 8.79 | 8.79 | -0.73% | 2,569 |
| Feb 24, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | 0.40% | 256 |
| Feb 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.38% | 424 |
| Feb 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.38% | 1,604 |
| Feb 19, 2026 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | -0.49% | 774 |
| Feb 18, 2026 | 8.80 | 8.80 | 8.69 | 8.71 | 8.71 | -3.22% | 1,094 |
| Feb 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.64% | 1,023 |
| Feb 13, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 1.78% | 628 |
| Feb 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | 239 |
| 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 |