Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,868.00
-24.00 (-0.62%)
At close: Dec 21, 2025

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20253,871.003,926.003,859.003,916.003,916.001.16%201,231
Dec 10, 20253,931.003,931.003,865.003,871.003,871.00-1.53%105,133
Dec 9, 20253,945.003,971.003,911.003,931.003,931.00-0.35%144,708
Dec 8, 20253,950.003,962.003,891.003,945.003,945.00-0.13%239,127
Dec 7, 20253,937.004,014.003,927.003,950.003,950.00-2.08%97,706
Dec 4, 20254,106.004,123.003,967.004,034.003,936.88-1.75%292,843
Dec 3, 20254,065.004,141.004,040.004,106.004,007.140.02%142,200
Dec 2, 20254,200.004,268.004,092.004,105.004,006.17-2.26%137,120
Dec 1, 20254,190.004,219.004,130.004,200.004,098.880.24%327,063
Nov 30, 20254,122.004,222.004,116.004,190.004,089.121.65%95,052
Nov 27, 20254,131.004,143.004,030.004,122.004,022.76-0.53%140,063
Nov 26, 20254,050.004,144.003,954.004,144.004,044.232.80%420,685
Nov 25, 20253,997.004,043.003,978.004,031.003,933.950.85%94,672
Nov 24, 20254,014.004,037.003,973.003,997.003,900.77-0.45%165,091
Nov 23, 20254,122.004,122.004,008.004,015.003,918.33-3.49%69,112
Nov 20, 20254,200.004,213.004,101.004,160.004,059.84-0.95%134,170
Nov 19, 20254,282.004,307.004,120.004,200.004,098.88-1.91%184,598
Nov 18, 20254,307.004,310.004,250.004,282.004,178.90-1.04%108,079
Nov 17, 20254,305.004,358.004,263.004,327.004,222.820.51%193,929
Nov 16, 20254,310.004,310.004,245.004,305.004,201.35-0.12%197,140
Nov 13, 20254,311.004,331.004,272.004,310.004,206.23-0.02%121,038
Nov 12, 20254,413.004,439.004,311.004,311.004,207.21-2.31%197,440
Nov 11, 20254,416.004,416.004,371.004,413.004,306.75-0.16%211,787
Nov 10, 20254,463.004,463.004,366.004,420.004,313.580.16%243,007
Nov 9, 20254,501.004,529.004,371.004,413.004,306.75-3.37%302,454
Nov 6, 20254,269.004,567.004,226.004,567.004,457.047.84%11,098,520
Nov 5, 20254,224.004,242.004,185.004,235.004,133.040.12%522,501
Nov 4, 20254,253.004,253.004,174.004,230.004,128.16-0.68%406,696
Nov 3, 20254,220.004,268.004,170.004,259.004,156.461.55%386,789
Nov 2, 20254,029.004,229.004,028.004,194.004,093.021.80%212,809
Oct 30, 20254,142.004,152.004,075.004,120.004,020.80-1.20%644,693
Oct 29, 20254,160.004,226.004,153.004,170.004,069.60-0.55%316,985
Oct 28, 20254,211.004,283.004,156.004,193.004,092.05-1.46%906,108
Oct 27, 20254,285.004,285.004,180.004,255.004,152.550.85%290,498
Oct 26, 20254,251.004,328.004,216.004,219.004,117.420.57%223,747
Oct 23, 20254,135.004,231.004,133.004,195.004,094.001.21%291,687
Oct 22, 20254,025.004,148.004,024.004,145.004,045.202.98%323,974
Oct 21, 20254,035.004,060.004,000.004,025.003,928.09-0.64%307,113
Oct 20, 20254,060.004,111.004,038.004,051.003,953.470.47%379,527
Oct 19, 20254,060.004,087.004,006.004,032.003,934.92-0.69%150,165
Oct 16, 20253,956.004,067.003,930.004,060.003,962.252.53%444,801
Oct 15, 20253,920.003,969.003,866.003,960.003,864.661.67%218,576
Oct 12, 20253,880.003,950.003,876.003,895.003,801.22-1.86%398,383
Oct 9, 20253,901.003,997.003,863.003,969.003,873.442.74%476,047
Oct 8, 20253,784.003,868.003,744.003,863.003,769.992.47%623,536