Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,039.00
-21.00 (-0.69%)
Aug 3, 2026, 4:55 PM IDT

TLV:ENOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20263,081.003,093.003,001.003,060.003,060.00-0.68%267,234
Jul 30, 20263,067.003,135.003,045.003,081.003,081.000.42%1,392,071
Jul 29, 20263,092.003,109.003,016.003,068.003,068.00-0.78%143,453
Jul 28, 20263,115.003,119.003,055.003,092.003,092.00-0.87%380,725
Jul 27, 20263,318.003,319.003,114.003,119.003,119.00-5.54%191,125
Jul 24, 20263,207.003,342.003,207.003,302.003,302.001.07%346,333
Jul 22, 20263,186.003,304.003,182.003,267.003,267.003.32%352,692
Jul 21, 20263,070.003,162.003,079.003,162.003,162.003.00%88,499
Jul 20, 20263,001.003,152.003,001.003,070.003,070.001.19%404,075
Jul 17, 20262,984.003,053.002,984.003,034.003,034.000.70%88,338
Jul 16, 20262,985.003,013.002,935.003,013.003,013.001.79%284,359
Jul 15, 20262,987.003,032.002,938.002,960.002,960.00-0.90%268,475
Jul 14, 20262,993.003,023.002,932.002,987.002,987.00-0.20%331,927
Jul 13, 20262,916.003,022.002,916.002,993.002,993.002.64%203,915
Jul 10, 20262,881.002,955.002,882.002,916.002,916.001.21%110,596
Jul 9, 20262,906.002,926.002,868.002,881.002,881.00-0.38%195,830
Jul 8, 20262,840.002,940.002,840.002,892.002,892.001.83%198,570
Jul 7, 20262,839.002,875.002,782.002,840.002,840.000.04%144,763
Jul 6, 20262,808.002,859.002,779.002,839.002,839.001.10%256,068
Jul 3, 20262,804.002,830.002,789.002,808.002,808.000.14%111,881
Jul 2, 20262,721.002,815.002,706.002,804.002,804.003.05%138,866
Jul 1, 20262,679.002,747.002,673.002,721.002,721.001.57%184,037
Jun 30, 20262,699.002,725.002,659.002,679.002,679.00-0.81%272,275
Jun 29, 20262,758.002,779.002,701.002,701.002,701.00-2.07%644,566
Jun 26, 20262,796.002,818.002,758.002,758.002,758.00-0.76%215,003
Jun 25, 20262,768.002,789.002,746.002,779.002,779.000.40%176,628
Jun 24, 20262,870.002,931.002,747.002,768.002,768.00-3.55%275,406
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