Enagás, S.A. (ENGGY)
OTCMKTS · Delayed Price · Currency is USD
9.51
-0.12 (-1.25%)
Sep 11, 2026, 11:34 AM EST
ENGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 9.73 | 9.73 | 9.71 | 9.71 | 9.71 | 0.57% | 3,543 |
| Aug 17, 2026 | 9.73 | 9.73 | 9.64 | 9.66 | 9.66 | -0.05% | 25,045 |
| Aug 14, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.03% | 381 |
| Aug 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.40% | 252 |
| Aug 12, 2026 | 9.61 | 9.62 | 9.61 | 9.62 | 9.62 | 0.30% | 1,032 |
| Aug 11, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% | 11,027 |
| Aug 10, 2026 | 9.62 | 9.62 | 9.58 | 9.58 | 9.58 | -0.95% | 1,556 |
| Aug 7, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.30% | 293 |
| Aug 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.18% | 333 |
| Aug 5, 2026 | 9.73 | 9.73 | 9.66 | 9.66 | 9.66 | -0.51% | 31,273 |
| Aug 3, 2026 | 9.74 | 9.74 | 9.71 | 9.71 | 9.71 | 0.10% | 615 |
| Jul 30, 2026 | 9.67 | 9.70 | 9.67 | 9.70 | 9.70 | -0.43% | 1,149 |
| Jul 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.97% | 438 |
| Jul 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.13% | 161 |
| Jul 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.47% | 370 |
| Jul 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.15% | 1,011 |
| Jul 22, 2026 | 9.88 | 9.92 | 9.88 | 9.92 | 9.92 | 2.48% | 8,086 |
| Jul 21, 2026 | 9.61 | 9.68 | 9.61 | 9.68 | 9.68 | 0.73% | 1,353 |
| Jul 14, 2026 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | 0.31% | 2,539 |
| Jul 9, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% | 2,356 |
| Jul 8, 2026 | 9.60 | 9.61 | 9.60 | 9.61 | 9.61 | 0.63% | 2,572 |
| Jul 6, 2026 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | -1.09% | 2,645 |
| Jul 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.57% | 308 |
| Jul 1, 2026 | 9.57 | 9.60 | 9.45 | 9.60 | 9.60 | -1.86% | 2,837 |
| Jun 30, 2026 | 9.88 | 10.09 | 9.88 | 9.99 | 9.78 | 0.05% | 7,402 |
| Jun 29, 2026 | 10.01 | 10.29 | 9.99 | 9.99 | 9.78 | 0.35% | 3,339 |
| Jun 26, 2026 | 10.06 | 10.10 | 9.95 | 9.95 | 9.74 | -1.14% | 1,324 |
| Jun 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.86 | 0.65% | 303 |
| Jun 24, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 9.79 | -0.25% | 747 |
| Jun 23, 2026 | 9.99 | 10.03 | 9.99 | 10.03 | 9.82 | -0.64% | 587 |
| Jun 22, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 9.88 | 0.05% | 1,310 |
| Jun 18, 2026 | 10.10 | 10.10 | 10.07 | 10.09 | 9.87 | 0.59% | 21,592 |
| Jun 17, 2026 | 10.11 | 10.13 | 10.01 | 10.03 | 9.82 | -1.32% | 12,954 |
| Jun 16, 2026 | 10.21 | 10.22 | 10.13 | 10.16 | 9.95 | -0.15% | 4,433 |
| Jun 15, 2026 | 10.16 | 10.18 | 10.16 | 10.18 | 9.96 | -0.92% | 2,297 |
| Jun 12, 2026 | 10.24 | 10.27 | 10.24 | 10.27 | 10.06 | 0.68% | 5,749 |
| Jun 11, 2026 | 10.20 | 10.27 | 10.14 | 10.20 | 9.99 | 0.69% | 9,506 |