Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,567.00
+332.00 (7.84%)
Nov 6, 2025, 5:29 PM IDT

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20254,269.004,567.004,226.004,567.004,567.007.84%11,098,528
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, 20254,025.004,025.003,931.003,960.003,859.48-1.61%904,812
Sep 17, 20254,089.004,089.003,965.004,025.003,922.83-0.49%372,695
Sep 16, 20253,924.004,085.003,861.004,045.003,942.332.72%233,777
Sep 15, 20254,026.004,026.003,923.003,938.003,838.04-2.19%271,525
Sep 14, 20254,001.004,071.004,000.004,026.003,923.81-1.95%97,829
Sep 11, 20254,200.004,200.004,051.004,106.004,001.78-1.86%410,900
Sep 10, 20254,184.004,223.004,132.004,184.004,077.80-0.99%299,050
Sep 9, 20254,020.004,235.004,019.004,226.004,118.735.26%189,310
Sep 8, 20254,197.004,197.004,015.004,015.003,913.09-2.22%121,627
Sep 7, 20254,116.004,124.004,086.004,106.004,001.78-0.24%98,326
Sep 4, 20254,167.004,195.004,116.004,116.004,013.34-1.58%128,614
Sep 3, 20254,246.004,246.004,182.004,182.004,077.69-0.40%93,795
Sep 2, 20254,319.004,320.004,193.004,199.004,094.27-2.78%152,854
Sep 1, 20254,353.004,406.004,300.004,319.004,211.28-2.51%130,823
Aug 31, 20254,314.004,430.004,252.004,430.004,319.514.24%102,063
Aug 28, 20254,372.004,385.004,235.004,250.004,144.00-2.79%544,657
Aug 27, 20254,385.004,385.004,303.004,372.004,262.950.34%148,196
Aug 26, 20254,210.004,401.004,180.004,357.004,248.333.66%332,380
Aug 25, 20254,187.004,221.004,157.004,203.004,098.17-0.45%163,876
Aug 24, 20254,332.004,332.004,222.004,222.004,116.70-0.98%78,698
Aug 21, 20254,244.004,329.004,223.004,264.004,157.65-0.14%336,830
Aug 20, 20254,221.004,296.004,221.004,270.004,163.50-60,065
Aug 19, 20254,302.004,304.004,222.004,270.004,163.50-0.35%248,801
Aug 18, 20254,238.004,298.004,216.004,285.004,178.121.11%135,332