Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,870.00
+101.00 (3.65%)
Jun 23, 2026, 5:26 PM IDT

TLV:ENOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20262,770.002,927.002,770.002,870.002,870.003.65%439,852
Jun 22, 20262,655.002,816.002,640.002,769.002,769.004.29%376,973
Jun 19, 20262,652.002,680.002,632.002,655.002,655.000.11%519,581
Jun 18, 20262,735.002,743.002,647.002,652.002,652.00-3.00%316,179
Jun 17, 20262,721.002,753.002,693.002,734.002,734.000.51%1,004,535
Jun 16, 20262,752.002,776.002,720.002,720.002,720.00-0.62%779,856
Jun 15, 20262,899.002,899.002,729.002,737.002,737.00-5.29%304,623
Jun 12, 20262,965.002,965.002,862.002,890.002,890.00-2.69%184,354
Jun 11, 20262,938.003,003.002,930.002,970.002,970.001.09%402,334
Jun 10, 20262,850.003,011.002,850.002,938.002,938.003.31%867,042
Jun 9, 20262,860.002,902.002,844.002,844.002,844.00-0.56%151,829
Jun 8, 20262,883.002,922.002,804.002,860.002,860.00-1.24%203,120
Jun 5, 20262,876.002,920.002,863.002,896.002,896.000.68%134,957
Jun 4, 20262,903.002,938.002,830.002,905.002,876.310.07%232,163
Jun 3, 20262,990.003,021.002,903.002,903.002,874.33-3.07%274,484
Jun 2, 20262,966.003,015.002,948.002,995.002,965.420.98%313,587
Jun 1, 20263,010.003,040.002,925.002,966.002,936.71-1.46%230,425
May 29, 20263,033.003,055.002,978.003,010.002,980.27-0.50%186,972
May 28, 20263,079.003,131.003,018.003,025.002,995.13-2.55%272,467
May 27, 20263,240.003,263.003,089.003,104.003,073.35-4.46%435,118
May 26, 20263,383.003,384.003,213.003,249.003,216.91-3.96%264,264
May 25, 20263,390.003,394.003,316.003,383.003,349.59-3.34%304,069
May 20, 20263,459.003,550.003,408.003,500.003,465.431.19%247,787
May 19, 20263,451.003,510.003,451.003,459.003,424.840.23%59,421
May 18, 20263,410.003,510.003,407.003,451.003,416.921.20%166,066
May 15, 20263,410.003,448.003,401.003,410.003,376.32-0.38%85,248
May 14, 20263,415.003,442.003,408.003,423.003,389.200.23%124,261
May 13, 20263,479.003,479.003,389.003,415.003,381.27-1.01%169,571
May 12, 20263,383.003,450.003,356.003,450.003,415.931.98%219,069
May 11, 20263,319.003,414.003,318.003,383.003,349.592.11%269,097
May 8, 20263,313.003,375.003,244.003,313.003,280.28-0.30%241,388
May 7, 20263,419.003,437.003,323.003,323.003,290.18-3.40%2,410,858
May 6, 20263,575.003,585.003,440.003,440.003,406.03-3.70%285,938
May 5, 20263,546.003,663.003,546.003,572.003,536.72-1.54%222,199
May 4, 20263,653.003,674.003,550.003,628.003,592.17-0.68%152,647
May 1, 20263,572.003,687.003,572.003,653.003,616.922.27%89,446
Apr 30, 20263,576.003,650.003,572.003,572.003,536.72-0.11%178,166
Apr 29, 20263,530.003,576.003,492.003,576.003,540.682.11%123,933
Apr 28, 20263,431.003,545.003,431.003,502.003,467.421.98%154,659
Apr 27, 20263,470.003,519.003,418.003,434.003,400.09-1.04%244,638
Apr 24, 20263,430.003,512.003,430.003,470.003,435.73-0.54%220,738
Apr 23, 20263,327.003,517.003,315.003,489.003,454.544.90%212,522
Apr 20, 20263,335.003,409.003,315.003,326.003,293.15-0.39%231,386
Apr 17, 20263,382.003,405.003,306.003,339.003,306.02-1.27%212,714
Apr 16, 20263,334.003,422.003,325.003,382.003,348.601.71%532,652
Apr 15, 20263,430.003,441.003,325.003,325.003,292.16-3.06%951,469
Apr 14, 20263,559.003,559.003,420.003,430.003,396.13-3.62%295,372
Apr 13, 20263,651.003,651.003,541.003,559.003,523.85-2.49%354,113
Apr 10, 20263,601.003,650.003,552.003,650.003,613.950.83%172,446
Apr 9, 20263,542.003,634.003,531.003,620.003,584.253.75%342,868