Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,122.00
-22.00 (-0.53%)
At close: Nov 27, 2025

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 27, 20254,131.004,143.004,030.004,122.004,122.00-0.53%140,063
Nov 26, 20254,050.004,144.003,954.004,144.004,144.002.80%420,685
Nov 25, 20253,997.004,043.003,978.004,031.004,031.000.85%94,672
Nov 24, 20254,014.004,037.003,973.003,997.003,997.00-0.45%165,091
Nov 23, 20254,122.004,122.004,008.004,015.004,015.00-3.49%69,112
Nov 20, 20254,200.004,213.004,101.004,160.004,160.00-0.95%134,170
Nov 19, 20254,282.004,307.004,120.004,200.004,200.00-1.91%184,598
Nov 18, 20254,307.004,310.004,250.004,282.004,282.00-1.04%108,079
Nov 17, 20254,305.004,358.004,263.004,327.004,327.000.51%193,929
Nov 16, 20254,310.004,310.004,245.004,305.004,305.00-0.12%197,140
Nov 13, 20254,311.004,331.004,272.004,310.004,310.00-0.02%121,038
Nov 12, 20254,413.004,439.004,311.004,311.004,311.00-2.31%197,440
Nov 11, 20254,416.004,416.004,371.004,413.004,413.00-0.16%211,787
Nov 10, 20254,463.004,463.004,366.004,420.004,420.000.16%243,007
Nov 9, 20254,501.004,529.004,371.004,413.004,413.00-3.37%302,454
Nov 6, 20254,269.004,567.004,226.004,567.004,567.007.84%11,098,520
Nov 5, 20254,224.004,242.004,185.004,235.004,235.000.12%522,501
Nov 4, 20254,253.004,253.004,174.004,230.004,230.00-0.68%406,696
Nov 3, 20254,220.004,268.004,170.004,259.004,259.001.55%386,789
Nov 2, 20254,029.004,229.004,028.004,194.004,194.001.80%212,809
Oct 30, 20254,142.004,152.004,075.004,120.004,120.00-1.20%644,693
Oct 29, 20254,160.004,226.004,153.004,170.004,170.00-0.55%316,985
Oct 28, 20254,211.004,283.004,156.004,193.004,193.00-1.46%906,108
Oct 27, 20254,285.004,285.004,180.004,255.004,255.000.85%290,498
Oct 26, 20254,251.004,328.004,216.004,219.004,219.000.57%223,747
Oct 23, 20254,135.004,231.004,133.004,195.004,195.001.21%291,687
Oct 22, 20254,025.004,148.004,024.004,145.004,145.002.98%323,974
Oct 21, 20254,035.004,060.004,000.004,025.004,025.00-0.64%307,113
Oct 20, 20254,060.004,111.004,038.004,051.004,051.000.47%379,527
Oct 19, 20254,060.004,087.004,006.004,032.004,032.00-0.69%150,165
Oct 16, 20253,956.004,067.003,930.004,060.004,060.002.53%444,801
Oct 15, 20253,920.003,969.003,866.003,960.003,960.001.67%218,576
Oct 12, 20253,880.003,950.003,876.003,895.003,895.00-1.86%398,383
Oct 9, 20253,901.003,997.003,863.003,969.003,969.002.74%476,047
Oct 8, 20253,784.003,868.003,744.003,863.003,863.002.47%623,536
Oct 5, 20253,855.003,855.003,762.003,770.003,770.00-1.44%665,396
Sep 30, 20253,743.003,840.003,692.003,825.003,825.002.19%1,423,250
Sep 29, 20253,879.003,888.003,722.003,743.003,743.00-1.11%327,866
Sep 28, 20253,774.003,847.003,758.003,785.003,785.001.01%171,072
Sep 25, 20253,739.003,766.003,731.003,747.003,747.00-1.34%797,163
Sep 21, 20253,859.003,927.003,777.003,798.003,798.00-4.09%149,873
Sep 18, 20254,025.004,025.003,931.003,960.003,859.89-1.61%904,812
Sep 17, 20254,089.004,089.003,965.004,025.003,923.24-0.49%372,695
Sep 16, 20253,924.004,085.003,861.004,045.003,942.742.72%233,777
Sep 15, 20254,026.004,026.003,923.003,938.003,838.44-2.19%271,525
Sep 14, 20254,001.004,071.004,000.004,026.003,924.22-1.95%97,829
Sep 11, 20254,200.004,200.004,051.004,106.004,002.20-1.86%410,900
Sep 10, 20254,184.004,223.004,132.004,184.004,078.22-0.99%299,050
Sep 9, 20254,020.004,235.004,019.004,226.004,119.165.26%189,310
Sep 8, 20254,197.004,197.004,015.004,015.003,913.50-2.22%121,627