Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,125.00
+77.00 (2.53%)
Oct 23, 2026, 12:45 PM IDT

TLV:ENOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,062.003,125.003,058.003,125.003,125.002.53%158,767
Oct 22, 20263,112.003,136.003,035.003,048.003,048.00-2.06%256,125
Oct 21, 20263,095.003,165.003,077.003,112.003,112.000.55%263,707
Oct 20, 20263,058.003,131.003,052.003,095.003,095.001.21%164,225
Oct 19, 20263,021.003,137.003,018.003,058.003,058.001.22%194,785
Oct 16, 20262,921.003,048.002,921.003,021.003,021.003.42%111,782
Oct 15, 20263,051.003,051.002,911.002,921.002,921.00-3.60%176,853
Oct 14, 20263,018.003,076.003,017.003,030.003,030.000.40%182,141
Oct 13, 20262,938.003,035.002,937.003,018.003,018.002.72%162,915
Oct 12, 20262,924.002,946.002,853.002,938.002,938.000.48%221,695
Oct 9, 20262,800.002,943.002,800.002,924.002,924.004.43%128,062
Oct 8, 20262,809.002,849.002,800.002,800.002,800.00-0.32%248,668
Oct 7, 20262,802.002,860.002,797.002,809.002,809.000.25%219,763
Oct 6, 20262,865.002,949.002,784.002,802.002,802.00-1.48%300,002
Oct 5, 20262,835.002,897.002,808.002,844.002,844.000.32%108,583
Oct 1, 20262,897.002,902.002,822.002,835.002,835.00-1.53%145,927
Sep 30, 20262,901.002,914.002,876.002,879.002,879.00-0.90%170,629
Sep 29, 20262,950.002,971.002,905.002,905.002,905.00-0.72%96,486
Sep 28, 20263,011.003,020.002,922.002,926.002,926.00-3.78%130,124
Sep 24, 20263,071.003,153.003,041.003,041.003,041.00-0.98%251,365
Sep 23, 20263,060.003,079.003,010.003,071.003,071.000.36%116,660
Sep 22, 20263,191.003,191.003,012.003,060.003,060.00-4.10%187,292
Sep 17, 20263,220.003,229.003,172.003,221.003,190.85-0.25%174,424
Sep 16, 20263,295.003,310.003,229.003,229.003,198.77-2.00%175,638
Sep 15, 20263,276.003,295.003,223.003,295.003,264.150.58%119,132
Sep 14, 20263,338.003,375.003,258.003,276.003,245.33-1.71%194,690
Sep 10, 20263,510.003,565.003,314.003,333.003,301.80-5.04%258,618
Sep 9, 20263,220.003,535.003,235.003,510.003,477.149.01%1,012,107
Sep 8, 20263,205.003,312.003,205.003,220.003,189.850.47%677,240
Sep 7, 20263,169.003,259.003,135.003,205.003,174.991.14%299,543
Sep 4, 20263,147.003,185.003,105.003,169.003,139.330.70%138,869
Sep 3, 20263,123.003,193.003,104.003,147.003,117.540.06%189,677
Sep 2, 20263,150.003,204.003,120.003,145.003,115.560.22%580,548
Sep 1, 20262,979.003,159.002,979.003,138.003,108.625.34%958,813
Aug 31, 20262,997.003,017.002,962.002,979.002,951.11-0.60%100,228
Aug 28, 20262,928.003,002.002,920.002,997.002,968.940.94%933,223
Aug 27, 20263,049.003,049.002,950.002,969.002,941.20-2.62%193,510
Aug 26, 20263,091.003,095.002,965.003,049.003,020.46-1.36%226,494
Aug 25, 20263,160.003,182.003,070.003,091.003,062.06-2.18%114,223
Aug 24, 20263,190.003,194.003,138.003,160.003,130.42-0.94%133,446
Aug 21, 20263,166.003,190.003,141.003,190.003,160.140.76%92,457
Aug 20, 20263,060.003,209.003,025.003,166.003,136.363.84%377,005
Aug 19, 20263,038.003,065.003,002.003,049.003,020.460.36%207,568
Aug 18, 20262,968.003,041.002,960.003,038.003,009.562.36%174,373
Aug 17, 20263,013.003,057.002,949.002,968.002,940.21-1.26%197,347
Aug 14, 20262,954.003,009.002,953.003,006.002,977.861.76%47,408
Aug 13, 20262,921.002,998.002,920.002,954.002,926.341.13%146,608
Aug 12, 20263,109.003,109.002,918.002,921.002,893.65-3.91%285,030
Aug 11, 20263,011.003,092.003,006.003,040.003,011.542.01%162,632
Aug 10, 20262,922.003,017.002,921.002,980.002,952.101.98%244,758