Energean plc (TLV:ENOG)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,026.00
-80.00 (-1.95%)
Sep 14, 2025, 3:49 PM IDT
Energean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 4,200.00 | 4,200.00 | 4,051.00 | 4,106.00 | 4,106.00 | -1.86% | 410,900 |
| Sep 10, 2025 | 4,184.00 | 4,223.00 | 4,132.00 | 4,184.00 | 4,184.00 | -0.99% | 299,050 |
| Sep 9, 2025 | 4,020.00 | 4,235.00 | 4,019.00 | 4,226.00 | 4,226.00 | 5.26% | 189,310 |
| Sep 8, 2025 | 4,197.00 | 4,197.00 | 4,015.00 | 4,015.00 | 4,015.00 | -2.22% | 121,627 |
| Sep 7, 2025 | 4,116.00 | 4,124.00 | 4,086.00 | 4,106.00 | 4,106.00 | -0.24% | 98,326 |
| Sep 4, 2025 | 4,167.00 | 4,195.00 | 4,116.00 | 4,116.00 | 4,116.00 | -1.58% | 128,614 |
| Sep 3, 2025 | 4,246.00 | 4,246.00 | 4,182.00 | 4,182.00 | 4,182.00 | -0.40% | 93,795 |
| Sep 2, 2025 | 4,319.00 | 4,320.00 | 4,193.00 | 4,199.00 | 4,199.00 | -2.78% | 152,854 |
| Sep 1, 2025 | 4,353.00 | 4,406.00 | 4,300.00 | 4,319.00 | 4,319.00 | -2.51% | 130,823 |
| Aug 31, 2025 | 4,314.00 | 4,430.00 | 4,252.00 | 4,430.00 | 4,430.00 | 4.24% | 102,063 |
| Aug 28, 2025 | 4,372.00 | 4,385.00 | 4,235.00 | 4,250.00 | 4,250.00 | -2.79% | 544,657 |
| Aug 27, 2025 | 4,385.00 | 4,385.00 | 4,303.00 | 4,372.00 | 4,372.00 | 0.34% | 148,196 |
| Aug 26, 2025 | 4,210.00 | 4,401.00 | 4,180.00 | 4,357.00 | 4,357.00 | 3.66% | 332,380 |
| Aug 25, 2025 | 4,187.00 | 4,221.00 | 4,157.00 | 4,203.00 | 4,203.00 | -0.45% | 163,876 |
| Aug 24, 2025 | 4,332.00 | 4,332.00 | 4,222.00 | 4,222.00 | 4,222.00 | -0.98% | 78,698 |
| Aug 21, 2025 | 4,244.00 | 4,329.00 | 4,223.00 | 4,264.00 | 4,264.00 | -0.14% | 336,830 |
| Aug 20, 2025 | 4,221.00 | 4,296.00 | 4,221.00 | 4,270.00 | 4,270.00 | - | 60,065 |
| Aug 19, 2025 | 4,302.00 | 4,304.00 | 4,222.00 | 4,270.00 | 4,270.00 | -0.35% | 248,801 |
| Aug 18, 2025 | 4,238.00 | 4,298.00 | 4,216.00 | 4,285.00 | 4,285.00 | 1.11% | 135,332 |
| Aug 17, 2025 | 4,219.00 | 4,238.00 | 4,203.00 | 4,238.00 | 4,238.00 | 1.63% | 65,423 |
| Aug 14, 2025 | 4,200.00 | 4,216.00 | 4,159.00 | 4,170.00 | 4,170.00 | -0.74% | 140,664 |
| Aug 13, 2025 | 4,289.00 | 4,289.00 | 4,201.00 | 4,201.00 | 4,201.00 | -2.05% | 118,635 |
| Aug 12, 2025 | 4,253.00 | 4,304.00 | 4,253.00 | 4,289.00 | 4,289.00 | 0.97% | 138,908 |
| Aug 11, 2025 | 4,211.00 | 4,290.00 | 4,211.00 | 4,248.00 | 4,248.00 | 0.88% | 230,623 |
| Aug 10, 2025 | 4,299.00 | 4,322.00 | 4,211.00 | 4,211.00 | 4,211.00 | -1.61% | 88,582 |
| Aug 7, 2025 | 4,265.00 | 4,312.00 | 4,205.00 | 4,280.00 | 4,280.00 | 0.90% | 1,203,926 |
| Aug 6, 2025 | 4,218.00 | 4,277.00 | 4,192.00 | 4,242.00 | 4,242.00 | 1.39% | 295,922 |
| Aug 5, 2025 | 4,072.00 | 4,247.00 | 4,072.00 | 4,184.00 | 4,184.00 | 2.05% | 364,117 |
| Aug 4, 2025 | 4,155.00 | 4,222.00 | 4,091.00 | 4,100.00 | 4,100.00 | -0.99% | 271,653 |
| Jul 31, 2025 | 4,132.00 | 4,266.00 | 4,108.00 | 4,141.00 | 4,141.00 | 0.15% | 140,812 |
| Jul 30, 2025 | 4,228.00 | 4,261.00 | 4,120.00 | 4,135.00 | 4,135.00 | -2.20% | 174,537 |
| Jul 29, 2025 | 4,175.00 | 4,241.00 | 4,167.00 | 4,228.00 | 4,228.00 | 0.96% | 143,746 |
| Jul 28, 2025 | 4,143.00 | 4,206.00 | 4,136.00 | 4,188.00 | 4,188.00 | 0.89% | 182,073 |
| Jul 27, 2025 | 4,100.00 | 4,199.00 | 4,100.00 | 4,151.00 | 4,151.00 | -1.64% | 191,749 |
| Jul 24, 2025 | 4,184.00 | 4,274.00 | 4,184.00 | 4,220.00 | 4,220.00 | -0.57% | 1,159,373 |
| Jul 23, 2025 | 4,345.00 | 4,348.00 | 4,241.00 | 4,244.00 | 4,244.00 | -1.14% | 211,409 |
| Jul 22, 2025 | 4,280.00 | 4,334.00 | 4,216.00 | 4,293.00 | 4,293.00 | -0.05% | 303,825 |
| Jul 21, 2025 | 4,332.00 | 4,384.00 | 4,282.00 | 4,295.00 | 4,295.00 | -1.31% | 161,653 |
| Jul 20, 2025 | 4,340.00 | 4,382.00 | 4,320.00 | 4,352.00 | 4,352.00 | 0.28% | 101,358 |
| Jul 17, 2025 | 4,222.00 | 4,340.00 | 4,186.00 | 4,340.00 | 4,340.00 | 3.58% | 534,028 |
| Jul 16, 2025 | 4,199.00 | 4,248.00 | 4,167.00 | 4,190.00 | 4,190.00 | -0.21% | 77,902 |
| Jul 15, 2025 | 4,175.00 | 4,254.00 | 4,175.00 | 4,199.00 | 4,199.00 | -1.29% | 671,113 |
| Jul 14, 2025 | 4,159.00 | 4,254.00 | 4,155.00 | 4,254.00 | 4,254.00 | 2.28% | 285,167 |
| Jul 13, 2025 | 4,161.00 | 4,254.00 | 4,150.00 | 4,159.00 | 4,159.00 | -2.26% | 113,590 |
| Jul 10, 2025 | 4,371.00 | 4,396.00 | 4,213.00 | 4,255.00 | 4,255.00 | -2.18% | 297,804 |
| Jul 9, 2025 | 4,339.00 | 4,418.00 | 4,336.00 | 4,350.00 | 4,350.00 | 0.28% | 226,901 |
| Jul 8, 2025 | 4,283.00 | 4,340.00 | 4,283.00 | 4,338.00 | 4,338.00 | 0.72% | 272,106 |
| Jul 7, 2025 | 4,381.00 | 4,381.00 | 4,216.00 | 4,307.00 | 4,307.00 | -1.98% | 480,564 |
| Jul 6, 2025 | 4,420.00 | 4,420.00 | 4,280.00 | 4,394.00 | 4,394.00 | 0.50% | 118,713 |
| Jul 3, 2025 | 4,377.00 | 4,381.00 | 4,311.00 | 4,372.00 | 4,372.00 | -0.11% | 432,378 |