Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,333.00
0.00 (0.00%)
Sep 10, 2026, 5:24 PM IDT

TLV:ENOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20263,510.003,565.003,314.003,333.003,333.00-5.04%258,618
Sep 9, 20263,220.003,535.003,235.003,510.003,510.009.01%1,012,107
Sep 8, 20263,205.003,312.003,205.003,220.003,220.000.47%677,240
Sep 7, 20263,169.003,259.003,135.003,205.003,205.001.14%299,543
Sep 4, 20263,147.003,185.003,105.003,169.003,169.000.70%138,869
Sep 3, 20263,123.003,193.003,104.003,147.003,147.000.06%189,677
Sep 2, 20263,150.003,204.003,120.003,145.003,145.000.22%580,548
Sep 1, 20262,979.003,159.002,979.003,138.003,138.005.34%958,813
Aug 31, 20262,997.003,017.002,962.002,979.002,979.00-0.60%100,228
Aug 28, 20262,928.003,002.002,920.002,997.002,997.000.94%933,223
Aug 27, 20263,049.003,049.002,950.002,969.002,969.00-2.62%193,510
Aug 26, 20263,091.003,095.002,965.003,049.003,049.00-1.36%226,494
Aug 25, 20263,160.003,182.003,070.003,091.003,091.00-2.18%114,223
Aug 24, 20263,190.003,194.003,138.003,160.003,160.00-0.94%133,446
Aug 21, 20263,166.003,190.003,141.003,190.003,190.000.76%92,457
Aug 20, 20263,060.003,209.003,025.003,166.003,166.003.84%377,005
Aug 19, 20263,038.003,065.003,002.003,049.003,049.000.36%207,568
Aug 18, 20262,968.003,041.002,960.003,038.003,038.002.36%174,373
Aug 17, 20263,013.003,057.002,949.002,968.002,968.00-1.26%197,347
Aug 14, 20262,954.003,009.002,953.003,006.003,006.001.76%47,408
Aug 13, 20262,921.002,998.002,920.002,954.002,954.001.13%146,608
Aug 12, 20263,109.003,109.002,918.002,921.002,921.00-3.91%285,030
Aug 11, 20263,011.003,092.003,006.003,040.003,040.002.01%162,632
Aug 10, 20262,922.003,017.002,921.002,980.002,980.001.98%244,758
Aug 7, 20262,950.003,006.002,921.002,922.002,922.00-0.95%63,121
Aug 6, 20262,924.003,014.002,923.002,950.002,950.000.89%1,038,917
Aug 5, 20263,036.003,036.002,907.002,924.002,924.00-3.69%872,722
Aug 4, 20263,083.003,103.003,005.003,036.003,036.00-0.26%1,361,068
Aug 3, 20263,053.003,107.003,031.003,044.003,044.00-0.52%1,221,255
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