Enagás, S.A. (ENGGY)
OTCMKTS · Delayed Price · Currency is USD
10.00
+0.12 (1.24%)
At close: Nov 9, 2026
ENGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.24% | 518 |
| Nov 6, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | -1.23% | 1,345 |
| Nov 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.96% | 299 |
| Nov 4, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | 1.59% | 3,532 |
| Nov 2, 2026 | 9.85 | 9.86 | 9.75 | 9.75 | 9.75 | -0.31% | 2,008 |
| Oct 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.51% | 1,049 |
| Oct 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.26% | 540 |
| Oct 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.88% | 1,214 |
| Oct 26, 2026 | 9.73 | 9.75 | 9.67 | 9.67 | 9.67 | -0.41% | 7,029 |
| Oct 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - | 300 |
| Oct 22, 2026 | 9.70 | 9.73 | 9.70 | 9.71 | 9.71 | 0.62% | 2,769 |
| Oct 21, 2026 | 9.65 | 9.66 | 9.65 | 9.65 | 9.65 | 4.21% | 3,517 |
| Oct 19, 2026 | 9.42 | 9.42 | 9.26 | 9.26 | 9.26 | -1.17% | 2,125 |
| Oct 16, 2026 | 9.39 | 9.39 | 9.37 | 9.37 | 9.37 | 0.75% | 413 |
| Oct 15, 2026 | 9.42 | 9.42 | 9.29 | 9.30 | 9.30 | 0.22% | 2,558 |
| Oct 14, 2026 | 9.24 | 9.28 | 9.23 | 9.28 | 9.28 | -0.33% | 11,703 |
| Oct 13, 2026 | 9.21 | 9.31 | 9.21 | 9.31 | 9.31 | 1.86% | 718 |
| Oct 12, 2026 | 9.16 | 9.19 | 9.14 | 9.14 | 9.14 | -0.44% | 1,884 |
| Oct 9, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.18 | -0.54% | 390 |
| Oct 8, 2026 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 1.88% | 3,529 |
| Oct 7, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | 916 |
| Oct 6, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.01% | 111 |
| Oct 5, 2026 | 9.06 | 9.08 | 9.06 | 9.08 | 9.08 | -2.46% | 1,073 |
| Oct 2, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.31% | 264 |
| Oct 1, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.76% | 683 |
| Sep 30, 2026 | 9.32 | 9.32 | 9.26 | 9.26 | 9.26 | -1.59% | 766 |
| Sep 29, 2026 | 9.41 | 9.41 | 9.38 | 9.41 | 9.41 | -0.48% | 6,374 |
| Sep 28, 2026 | 9.48 | 9.48 | 9.44 | 9.46 | 9.46 | 0.27% | 3,875 |
| Sep 25, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.43 | 0.37% | 4,523 |
| Sep 24, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 0.05% | 1,207 |
| Sep 23, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -1.57% | 437 |
| Sep 22, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% | 190 |
| Sep 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.42% | 733 |
| Sep 18, 2026 | 9.59 | 9.59 | 9.57 | 9.57 | 9.57 | -0.52% | 1,269 |
| Sep 17, 2026 | 9.58 | 9.62 | 9.58 | 9.62 | 9.62 | 0.94% | 7,563 |
| Sep 16, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.21% | 200 |
| Sep 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.25% | 219 |
| Sep 10, 2026 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 0.78% | 26,681 |
| Sep 9, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.48% | 1,351 |
| Sep 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.27% | 1,621 |
| Sep 2, 2026 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | -0.14% | 6,803 |
| Sep 1, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.55% | 519 |
| Aug 31, 2026 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | 1.15% | 795 |
| Aug 28, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.24% | 1,691 |
| Aug 26, 2026 | 9.74 | 9.76 | 9.73 | 9.75 | 9.75 | -0.40% | 3,559 |
| Aug 25, 2026 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 0.50% | 1,237 |
| Aug 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.09% | 327 |
| Aug 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.83% | 3,263 |
| Aug 20, 2026 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 0.69% | 1,017 |
| Aug 19, 2026 | 9.78 | 9.78 | 9.76 | 9.77 | 9.77 | 0.57% | 982 |