Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,203.00
-19.00 (-0.45%)
Aug 25, 2025, 6:25 PM IDT

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20254,187.004,221.004,141.004,203.004,203.00-0.45%163,876
Aug 24, 20254,332.004,332.004,222.004,222.004,222.00-0.98%78,698
Aug 21, 20254,244.004,329.004,223.004,264.004,264.00-0.14%336,830
Aug 20, 20254,221.004,296.004,221.004,270.004,270.00-60,065
Aug 19, 20254,302.004,304.004,222.004,270.004,270.00-0.35%248,801
Aug 18, 20254,238.004,298.004,216.004,285.004,285.001.11%135,332
Aug 17, 20254,219.004,238.004,203.004,238.004,238.001.63%65,423
Aug 14, 20254,200.004,216.004,159.004,170.004,170.00-0.74%140,664
Aug 13, 20254,289.004,289.004,201.004,201.004,201.00-2.05%118,635
Aug 12, 20254,253.004,304.004,253.004,289.004,289.000.97%138,908
Aug 11, 20254,211.004,290.004,211.004,248.004,248.000.88%230,623
Aug 10, 20254,299.004,322.004,211.004,211.004,211.00-1.61%88,582
Aug 7, 20254,265.004,312.004,205.004,280.004,280.000.90%1,203,926
Aug 6, 20254,218.004,277.004,192.004,242.004,242.001.39%295,922
Aug 5, 20254,072.004,247.004,072.004,184.004,184.002.05%364,117
Aug 4, 20254,155.004,222.004,091.004,100.004,100.00-0.99%271,653
Jul 31, 20254,132.004,266.004,108.004,141.004,141.000.15%140,812
Jul 30, 20254,228.004,261.004,120.004,135.004,135.00-2.20%174,537
Jul 29, 20254,175.004,241.004,167.004,228.004,228.000.96%143,746
Jul 28, 20254,143.004,206.004,136.004,188.004,188.000.89%182,073
Jul 27, 20254,100.004,199.004,100.004,151.004,151.00-1.64%191,749
Jul 24, 20254,184.004,274.004,184.004,220.004,220.00-0.57%1,159,373
Jul 23, 20254,345.004,348.004,241.004,244.004,244.00-1.14%211,409
Jul 22, 20254,280.004,334.004,216.004,293.004,293.00-0.05%303,825
Jul 21, 20254,332.004,384.004,282.004,295.004,295.00-1.31%161,653
Jul 20, 20254,340.004,382.004,320.004,352.004,352.000.28%101,358
Jul 17, 20254,222.004,340.004,186.004,340.004,340.003.58%534,028
Jul 16, 20254,199.004,248.004,167.004,190.004,190.00-0.21%77,902
Jul 15, 20254,175.004,254.004,175.004,199.004,199.00-1.29%671,113
Jul 14, 20254,159.004,254.004,155.004,254.004,254.002.28%285,167
Jul 13, 20254,161.004,254.004,150.004,159.004,159.00-2.26%113,590
Jul 10, 20254,371.004,396.004,213.004,255.004,255.00-2.18%297,804
Jul 9, 20254,339.004,418.004,336.004,350.004,350.000.28%226,901
Jul 8, 20254,283.004,340.004,283.004,338.004,338.000.72%272,106
Jul 7, 20254,381.004,381.004,216.004,307.004,307.00-1.98%480,564
Jul 6, 20254,420.004,420.004,280.004,394.004,394.000.50%118,713
Jul 3, 20254,377.004,381.004,311.004,372.004,372.00-0.11%432,378
Jul 2, 20254,389.004,417.004,324.004,377.004,377.000.78%216,632
Jul 1, 20254,285.004,343.004,260.004,343.004,343.001.66%243,837
Jun 30, 20254,332.004,353.004,270.004,272.004,272.00-1.39%188,901
Jun 29, 20254,259.004,338.004,246.004,332.004,332.002.29%123,774
Jun 26, 20254,233.004,307.004,233.004,235.004,235.00-1.51%565,566
Jun 25, 20254,174.004,300.004,173.004,300.004,300.002.14%215,983
Jun 24, 20254,290.004,353.004,137.004,210.004,210.00-1.27%804,710
Jun 23, 20254,399.004,400.004,250.004,264.004,264.00-1.93%221,979
Jun 22, 20254,300.004,444.004,300.004,348.004,348.001.95%256,906
Jun 19, 20254,125.004,283.004,124.004,265.004,265.002.92%270,602
Jun 18, 20254,025.004,158.004,002.004,144.004,144.002.96%270,903
Jun 17, 20254,000.004,055.003,953.004,025.004,025.001.08%451,927
Jun 16, 20254,070.004,138.003,788.003,982.003,982.00-2.16%809,049