Energean plc (TLV:ENOG)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,190.00
+24.00 (0.76%)
Aug 21, 2026, 1:46 PM IDT
TLV:ENOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,166.00 | 3,190.00 | 3,141.00 | 3,190.00 | - | 0.76% | 92,457 |
| Aug 20, 2026 | 3,060.00 | 3,209.00 | 3,025.00 | 3,166.00 | 3,166.00 | 3.84% | 377,005 |
| Aug 19, 2026 | 3,038.00 | 3,065.00 | 3,002.00 | 3,049.00 | 3,049.00 | 0.36% | 207,568 |
| Aug 18, 2026 | 2,968.00 | 3,041.00 | 2,960.00 | 3,038.00 | 3,038.00 | 2.36% | 174,373 |
| Aug 17, 2026 | 3,013.00 | 3,057.00 | 2,949.00 | 2,968.00 | 2,968.00 | -1.26% | 197,347 |
| Aug 14, 2026 | 2,954.00 | 3,009.00 | 2,953.00 | 3,006.00 | 3,006.00 | 1.76% | 47,408 |
| Aug 13, 2026 | 2,921.00 | 2,998.00 | 2,920.00 | 2,954.00 | 2,954.00 | 1.13% | 146,608 |
| Aug 12, 2026 | 3,109.00 | 3,109.00 | 2,918.00 | 2,921.00 | 2,921.00 | -3.91% | 285,030 |
| Aug 11, 2026 | 3,011.00 | 3,092.00 | 3,006.00 | 3,040.00 | 3,040.00 | 2.01% | 162,632 |
| Aug 10, 2026 | 2,922.00 | 3,017.00 | 2,921.00 | 2,980.00 | 2,980.00 | 1.98% | 244,758 |
| Aug 7, 2026 | 2,950.00 | 3,006.00 | 2,921.00 | 2,922.00 | 2,922.00 | -0.95% | 63,121 |
| Aug 6, 2026 | 2,924.00 | 3,014.00 | 2,923.00 | 2,950.00 | 2,950.00 | 0.89% | 1,038,917 |
| Aug 5, 2026 | 3,036.00 | 3,036.00 | 2,907.00 | 2,924.00 | 2,924.00 | -3.69% | 872,722 |
| Aug 4, 2026 | 3,083.00 | 3,103.00 | 3,005.00 | 3,036.00 | 3,036.00 | -0.26% | 1,361,068 |
| Aug 3, 2026 | 3,053.00 | 3,107.00 | 3,031.00 | 3,044.00 | 3,044.00 | -0.52% | 1,221,255 |
| Jul 31, 2026 | 3,081.00 | 3,093.00 | 3,001.00 | 3,060.00 | 3,060.00 | -0.68% | 267,234 |
| Jul 30, 2026 | 3,067.00 | 3,135.00 | 3,045.00 | 3,081.00 | 3,081.00 | 0.42% | 1,392,071 |
| Jul 29, 2026 | 3,092.00 | 3,109.00 | 3,016.00 | 3,068.00 | 3,068.00 | -0.78% | 143,453 |
| Jul 28, 2026 | 3,115.00 | 3,119.00 | 3,055.00 | 3,092.00 | 3,092.00 | -0.87% | 380,725 |
| Jul 27, 2026 | 3,318.00 | 3,319.00 | 3,114.00 | 3,119.00 | 3,119.00 | -5.54% | 191,125 |
| Jul 24, 2026 | 3,207.00 | 3,342.00 | 3,207.00 | 3,302.00 | 3,302.00 | 1.07% | 346,333 |
| Jul 22, 2026 | 3,186.00 | 3,304.00 | 3,182.00 | 3,267.00 | 3,267.00 | 3.32% | 352,692 |
| Jul 21, 2026 | 3,070.00 | 3,162.00 | 3,079.00 | 3,162.00 | 3,162.00 | 3.00% | 88,499 |
| Jul 20, 2026 | 3,001.00 | 3,152.00 | 3,001.00 | 3,070.00 | 3,070.00 | 1.19% | 404,075 |
| Jul 17, 2026 | 2,984.00 | 3,053.00 | 2,984.00 | 3,034.00 | 3,034.00 | 0.70% | 88,338 |
| Jul 16, 2026 | 2,985.00 | 3,013.00 | 2,935.00 | 3,013.00 | 3,013.00 | 1.79% | 284,359 |
| Jul 15, 2026 | 2,987.00 | 3,032.00 | 2,938.00 | 2,960.00 | 2,960.00 | -0.90% | 268,475 |
| Jul 14, 2026 | 2,993.00 | 3,023.00 | 2,932.00 | 2,987.00 | 2,987.00 | -0.20% | 331,927 |
| Jul 13, 2026 | 2,916.00 | 3,022.00 | 2,916.00 | 2,993.00 | 2,993.00 | 2.64% | 203,915 |
| Jul 10, 2026 | 2,881.00 | 2,955.00 | 2,882.00 | 2,916.00 | 2,916.00 | 1.21% | 110,596 |
| Jul 9, 2026 | 2,906.00 | 2,926.00 | 2,868.00 | 2,881.00 | 2,881.00 | -0.38% | 195,830 |
| Jul 8, 2026 | 2,840.00 | 2,940.00 | 2,840.00 | 2,892.00 | 2,892.00 | 1.83% | 198,570 |
| Jul 7, 2026 | 2,839.00 | 2,875.00 | 2,782.00 | 2,840.00 | 2,840.00 | 0.04% | 144,763 |
| Jul 6, 2026 | 2,808.00 | 2,859.00 | 2,779.00 | 2,839.00 | 2,839.00 | 1.10% | 256,068 |
| Jul 3, 2026 | 2,804.00 | 2,830.00 | 2,789.00 | 2,808.00 | 2,808.00 | 0.14% | 111,881 |
| Jul 2, 2026 | 2,721.00 | 2,815.00 | 2,706.00 | 2,804.00 | 2,804.00 | 3.05% | 138,866 |
| Jul 1, 2026 | 2,679.00 | 2,747.00 | 2,673.00 | 2,721.00 | 2,721.00 | 1.57% | 184,037 |
| Jun 30, 2026 | 2,699.00 | 2,725.00 | 2,659.00 | 2,679.00 | 2,679.00 | -0.81% | 272,275 |
| Jun 29, 2026 | 2,758.00 | 2,779.00 | 2,701.00 | 2,701.00 | 2,701.00 | -2.07% | 644,566 |
| Jun 26, 2026 | 2,796.00 | 2,818.00 | 2,758.00 | 2,758.00 | 2,758.00 | -0.76% | 215,003 |
| Jun 25, 2026 | 2,768.00 | 2,789.00 | 2,746.00 | 2,779.00 | 2,779.00 | 0.40% | 176,628 |
| Jun 24, 2026 | 2,870.00 | 2,931.00 | 2,747.00 | 2,768.00 | 2,768.00 | -3.55% | 275,406 |
| Jun 23, 2026 | 2,770.00 | 2,927.00 | 2,770.00 | 2,870.00 | 2,870.00 | 3.65% | 439,852 |
| Jun 22, 2026 | 2,655.00 | 2,816.00 | 2,640.00 | 2,769.00 | 2,769.00 | 4.29% | 376,973 |
| Jun 19, 2026 | 2,652.00 | 2,680.00 | 2,632.00 | 2,655.00 | 2,655.00 | 0.11% | 519,581 |
| Jun 18, 2026 | 2,735.00 | 2,743.00 | 2,647.00 | 2,652.00 | 2,652.00 | -3.00% | 316,179 |
| Jun 17, 2026 | 2,721.00 | 2,753.00 | 2,693.00 | 2,734.00 | 2,734.00 | 0.51% | 1,004,535 |
| Jun 16, 2026 | 2,752.00 | 2,776.00 | 2,720.00 | 2,720.00 | 2,720.00 | -0.62% | 779,856 |
| Jun 15, 2026 | 2,899.00 | 2,899.00 | 2,729.00 | 2,737.00 | 2,737.00 | -5.29% | 304,623 |
| Jun 12, 2026 | 2,965.00 | 2,965.00 | 2,862.00 | 2,890.00 | 2,890.00 | -2.69% | 184,354 |