Enagás, S.A. (ENGGY)
OTCMKTS · Delayed Price · Currency is USD
9.84
+0.07 (0.72%)
Jun 2, 2026, 9:30 AM EST
ENGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 0.77% | 641 |
| Jun 1, 2026 | 9.79 | 9.79 | 9.76 | 9.77 | 9.77 | -1.01% | 728 |
| May 28, 2026 | 9.92 | 9.92 | 9.85 | 9.87 | 9.87 | 0.51% | 5,997 |
| May 27, 2026 | 9.84 | 9.84 | 9.82 | 9.82 | 9.82 | -1.46% | 2,098 |
| May 26, 2026 | 10.02 | 10.03 | 9.96 | 9.97 | 9.97 | 0.16% | 11,166 |
| May 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.20% | 1,246 |
| May 21, 2026 | 9.92 | 9.97 | 9.92 | 9.93 | 9.93 | 1.51% | 4,490 |
| May 19, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.02% | 6,150 |
| May 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.19% | 137 |
| May 15, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.67% | 220 |
| May 14, 2026 | 9.61 | 9.64 | 9.61 | 9.64 | 9.64 | -0.05% | 3,118 |
| May 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% | 792 |
| May 11, 2026 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 0.41% | 651 |
| May 7, 2026 | 9.69 | 9.69 | 9.65 | 9.68 | 9.68 | -1.94% | 2,308 |
| May 6, 2026 | 9.87 | 9.87 | 9.85 | 9.87 | 9.87 | 0.22% | 1,644 |
| May 5, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 0.12% | 5,532 |
| May 4, 2026 | 9.82 | 9.84 | 9.82 | 9.84 | 9.84 | -1.11% | 2,307 |
| May 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.04% | 2,592 |
| Apr 30, 2026 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 1.68% | 1,505 |
| Apr 29, 2026 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | -1.61% | 960 |
| Apr 28, 2026 | 9.93 | 9.98 | 9.93 | 9.95 | 9.95 | 0.85% | 944 |
| Apr 27, 2026 | 9.84 | 9.87 | 9.84 | 9.87 | 9.87 | -0.34% | 645 |
| Apr 24, 2026 | 9.93 | 9.93 | 9.89 | 9.90 | 9.90 | -0.06% | 399 |
| Apr 23, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.97% | 157 |
| Apr 17, 2026 | 9.69 | 9.72 | 9.62 | 9.62 | 9.62 | -2.34% | 1,217 |
| Apr 16, 2026 | 9.86 | 9.86 | 9.78 | 9.85 | 9.85 | -2.18% | 2,296 |
| Apr 15, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.35% | 12,499 |
| Apr 14, 2026 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 1.05% | 823 |
| Apr 13, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.70% | 4,210 |
| Apr 10, 2026 | 10.05 | 10.07 | 10.03 | 10.07 | 10.07 | 0.90% | 1,222 |
| Apr 9, 2026 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 0.30% | 4,413 |
| Apr 8, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.57% | 429 |
| Apr 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.50% | 953 |
| Apr 6, 2026 | 9.85 | 9.90 | 9.83 | 9.85 | 9.85 | -0.20% | 3,355 |
| Apr 2, 2026 | 9.89 | 9.89 | 9.86 | 9.86 | 9.86 | 1.28% | 4,104 |
| Apr 1, 2026 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | -1.42% | 3,137 |
| Mar 31, 2026 | 9.79 | 9.88 | 9.79 | 9.88 | 9.88 | 2.28% | 6,256 |
| Mar 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.13% | 870 |
| 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 |