Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,993.00
+77.00 (2.64%)
Jul 13, 2026, 5:24 PM IDT

TLV:ENOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 20262,916.003,004.002,916.002,988.00-2.47%9,082
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
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