Enagás, S.A. (ENGGY)
OTCMKTS · Delayed Price · Currency is USD
9.61
0.00 (0.00%)
Jul 16, 2026, 4:00 PM EST
ENGGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 10.10 | 10.13 | 10.08 | 10.13 | 9.92 | 1.96% | 2,294 |
| Jun 9, 2026 | 9.99 | 9.99 | 9.94 | 9.94 | 9.73 | 0.09% | 723 |
| Jun 8, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.72 | -0.24% | 3,220 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 1.40% | 1,536 |
| Jun 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.61 | -0.88% | 317 |
| Jun 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | 0.56% | 244 |
| Jun 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.64 | 0.77% | 641 |
| Jun 1, 2026 | 9.79 | 9.79 | 9.76 | 9.77 | 9.57 | -1.01% | 728 |
| May 28, 2026 | 9.92 | 9.92 | 9.85 | 9.87 | 9.66 | 0.51% | 5,997 |
| May 27, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.62 | -1.46% | 2,098 |
| May 26, 2026 | 10.02 | 10.03 | 9.96 | 9.97 | 9.76 | 0.16% | 11,166 |
| May 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 0.20% | 1,246 |
| May 21, 2026 | 9.92 | 9.97 | 9.92 | 9.93 | 9.72 | 1.51% | 4,490 |
| May 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.58 | 0.02% | 6,150 |
| May 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.58 | 2.19% | 137 |
| May 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.37 | -0.67% | 220 |
| May 14, 2026 | 9.61 | 9.64 | 9.61 | 9.64 | 9.43 | -0.05% | 3,118 |
| May 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.44 | -0.82% | 792 |
| May 11, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.52 | 0.41% | 651 |
| May 7, 2026 | 9.69 | 9.69 | 9.65 | 9.68 | 9.48 | -1.94% | 2,308 |
| May 6, 2026 | 9.87 | 9.87 | 9.85 | 9.87 | 9.67 | 0.22% | 1,644 |
| May 5, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.65 | 0.12% | 5,532 |
| May 4, 2026 | 9.82 | 9.84 | 9.82 | 9.84 | 9.63 | -1.11% | 2,307 |
| May 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | -0.04% | 2,592 |
| Apr 30, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.75 | 1.68% | 1,505 |
| Apr 29, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.59 | -1.61% | 960 |
| Apr 28, 2026 | 9.93 | 9.98 | 9.93 | 9.95 | 9.74 | 0.85% | 944 |
| Apr 27, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.66 | -0.34% | 645 |
| Apr 24, 2026 | 9.93 | 9.93 | 9.89 | 9.90 | 9.69 | -0.06% | 399 |
| Apr 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.70 | 2.97% | 157 |
| Apr 17, 2026 | 9.69 | 9.72 | 9.62 | 9.62 | 9.42 | -2.34% | 1,217 |