Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,772.00
+157.00 (4.34%)
At close: Feb 20, 2026

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,700.003,772.003,620.003,772.003,772.004.34%250,984
Feb 19, 20263,599.003,740.003,500.003,615.003,615.001.09%1,317,173
Feb 18, 20263,551.003,613.003,551.003,576.003,576.000.08%1,093,805
Feb 17, 20263,590.003,615.003,536.003,573.003,573.00-0.47%682,409
Feb 16, 20263,592.003,633.003,574.003,590.003,590.000.22%592,980
Feb 13, 20263,564.003,602.003,563.003,582.003,582.00-0.50%126,353
Feb 12, 20263,623.003,680.003,578.003,600.003,600.00-0.55%1,758,405
Feb 11, 20263,644.003,652.003,620.003,620.003,620.00-0.66%234,252
Feb 10, 20263,644.003,656.003,617.003,644.003,644.00-231,023
Feb 9, 20263,673.003,688.003,629.003,644.003,644.000.25%206,680
Feb 6, 20263,650.003,662.003,595.003,635.003,635.00-0.68%275,347
Feb 5, 20263,700.003,725.003,653.003,660.003,660.00-1.08%1,767,420
Feb 4, 20263,694.003,700.003,622.003,700.003,700.00-367,905
Feb 3, 20263,699.003,704.003,656.003,700.003,700.001.76%224,537
Feb 2, 20263,628.003,636.003,560.003,636.003,636.00-0.11%187,272
Jan 30, 20263,653.003,682.003,628.003,640.003,640.00-1.09%85,240
Jan 29, 20263,680.003,702.003,661.003,680.003,680.000.30%235,616
Jan 28, 20263,780.003,783.003,623.003,669.003,669.00-2.65%320,109
Jan 27, 20263,913.003,917.003,760.003,769.003,769.00-3.68%332,783
Jan 26, 20263,991.003,993.003,902.003,913.003,913.00-1.31%135,337
Jan 23, 20263,930.003,975.003,930.003,965.003,965.000.81%182,862
Jan 22, 20264,000.004,015.003,917.003,933.003,933.00-1.68%139,629
Jan 21, 20263,963.004,039.003,939.004,000.004,000.000.93%265,424
Jan 20, 20263,954.003,974.003,900.003,963.003,963.000.23%116,289
Jan 19, 20263,989.003,989.003,907.003,954.003,954.00-0.88%175,501
Jan 16, 20263,990.003,996.003,925.003,989.003,989.00-0.03%179,110
Jan 15, 20264,099.004,099.003,885.003,990.003,990.00-2.66%300,602
Jan 14, 20264,041.004,099.004,016.004,099.004,099.001.44%163,190
Jan 13, 20264,037.004,042.003,955.004,041.004,041.000.02%205,978
Jan 12, 20263,916.004,040.003,905.004,040.004,040.003.17%293,629
Jan 9, 20263,825.003,916.003,825.003,916.003,916.002.38%62,338
Jan 8, 20263,860.003,864.003,819.003,825.003,825.00-0.49%672,038
Jan 7, 20263,950.003,950.003,823.003,844.003,844.00-2.71%313,765
Jan 6, 20263,914.003,951.003,883.003,951.003,951.000.95%253,635
Jan 5, 20264,019.004,019.003,827.003,914.003,914.00-2.00%347,882
Jan 1, 20263,900.004,014.003,853.003,994.003,994.000.86%166,109
Dec 31, 20253,861.003,979.003,861.003,960.003,960.001.62%190,924
Dec 30, 20253,900.003,925.003,874.003,897.003,897.00-0.08%192,502
Dec 29, 20253,885.003,900.003,837.003,900.003,900.000.39%182,682
Dec 28, 20253,780.003,894.003,770.003,885.003,885.002.94%113,949
Dec 25, 20253,863.003,873.003,710.003,774.003,774.00-2.23%253,781
Dec 24, 20253,924.003,924.003,800.003,860.003,860.00-1.28%303,648
Dec 23, 20253,832.003,910.003,832.003,910.003,910.001.56%310,861
Dec 22, 20253,890.003,890.003,829.003,850.003,850.00-0.47%142,174
Dec 21, 20253,851.003,880.003,850.003,868.003,868.00-0.62%59,334
Dec 18, 20253,860.003,892.003,828.003,892.003,892.000.88%246,985
Dec 17, 20253,859.003,885.003,793.003,858.003,858.000.73%515,036
Dec 16, 20253,906.003,907.003,787.003,830.003,830.00-1.08%301,660
Dec 15, 20253,940.003,941.003,870.003,872.003,872.00-1.73%75,714
Dec 14, 20253,916.003,959.003,888.003,940.003,940.000.61%38,169