Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,770.00
0.00 (0.00%)
Oct 5, 2025, 3:53 PM IDT

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 17, 20254,219.004,238.004,203.004,238.004,132.301.63%65,423
Aug 14, 20254,200.004,216.004,159.004,170.004,065.99-0.74%140,664
Aug 13, 20254,289.004,289.004,201.004,201.004,096.22-2.05%118,635
Aug 12, 20254,253.004,304.004,253.004,289.004,182.020.97%138,908
Aug 11, 20254,211.004,290.004,211.004,248.004,142.050.88%230,623
Aug 10, 20254,299.004,322.004,211.004,211.004,105.97-1.61%88,582
Aug 7, 20254,265.004,312.004,205.004,280.004,173.250.90%1,203,926
Aug 6, 20254,218.004,277.004,192.004,242.004,136.201.39%295,922
Aug 5, 20254,072.004,247.004,072.004,184.004,079.642.05%364,117
Aug 4, 20254,155.004,222.004,091.004,100.003,997.74-0.99%271,653
Jul 31, 20254,132.004,266.004,108.004,141.004,037.720.15%140,812
Jul 30, 20254,228.004,261.004,120.004,135.004,031.87-2.20%174,537
Jul 29, 20254,175.004,241.004,167.004,228.004,122.550.96%143,746
Jul 28, 20254,143.004,206.004,136.004,188.004,083.540.89%182,073
Jul 27, 20254,100.004,199.004,100.004,151.004,047.47-1.64%191,749
Jul 24, 20254,184.004,274.004,184.004,220.004,114.75-0.57%1,159,373
Jul 23, 20254,345.004,348.004,241.004,244.004,138.15-1.14%211,409
Jul 22, 20254,280.004,334.004,216.004,293.004,185.92-0.05%303,825
Jul 21, 20254,332.004,384.004,282.004,295.004,187.87-1.31%161,653
Jul 20, 20254,340.004,382.004,320.004,352.004,243.450.28%101,358