Skip to main content
logo
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,903.00
-92.00 (-3.07%)
Jun 3, 2026, 5:29 PM IDT

TLV:ENOG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,990.003,021.002,903.002,903.002,903.00-3.07%274,484
Jun 2, 20262,966.003,015.002,948.002,995.002,995.000.98%313,587
Jun 1, 20263,010.003,040.002,925.002,966.002,966.00-1.46%230,425
May 29, 20263,033.003,055.002,978.003,010.003,010.00-0.50%186,972
May 28, 20263,079.003,131.003,018.003,025.003,025.00-2.55%272,467
May 27, 20263,240.003,263.003,089.003,104.003,104.00-4.46%435,118
May 26, 20263,383.003,384.003,213.003,249.003,249.00-3.96%264,264
May 25, 20263,390.003,394.003,316.003,383.003,383.00-3.34%304,069
May 20, 20263,459.003,550.003,408.003,500.003,500.001.19%247,787
May 19, 20263,451.003,510.003,451.003,459.003,459.000.23%59,421
May 18, 20263,410.003,510.003,407.003,451.003,451.001.20%166,066
May 15, 20263,410.003,448.003,401.003,410.003,410.00-0.38%85,248
May 14, 20263,415.003,442.003,408.003,423.003,423.000.23%124,261
May 13, 20263,479.003,479.003,389.003,415.003,415.00-1.01%169,571
May 12, 20263,383.003,450.003,356.003,450.003,450.001.98%219,069
May 11, 20263,319.003,414.003,318.003,383.003,383.002.11%269,097
May 8, 20263,313.003,375.003,244.003,313.003,313.00-0.30%241,388
May 7, 20263,419.003,437.003,323.003,323.003,323.00-3.40%2,410,858
May 6, 20263,575.003,585.003,440.003,440.003,440.00-3.70%285,938
May 5, 20263,546.003,663.003,546.003,572.003,572.00-1.54%222,199
May 4, 20263,653.003,674.003,550.003,628.003,628.00-0.68%152,647
May 1, 20263,572.003,687.003,572.003,653.003,653.002.27%89,446
Apr 30, 20263,576.003,650.003,572.003,572.003,572.00-0.11%178,166
Apr 29, 20263,530.003,576.003,492.003,576.003,576.002.11%123,933
Apr 28, 20263,431.003,545.003,431.003,502.003,502.001.98%154,659
Apr 27, 20263,470.003,519.003,418.003,434.003,434.00-1.04%244,638
Apr 24, 20263,430.003,512.003,430.003,470.003,470.00-0.54%220,738
Apr 23, 20263,327.003,517.003,315.003,489.003,489.004.90%212,522
Apr 20, 20263,335.003,409.003,315.003,326.003,326.00-0.39%231,386
Apr 17, 20263,382.003,405.003,306.003,339.003,339.00-1.27%212,714
Apr 16, 20263,334.003,422.003,325.003,382.003,382.001.71%532,652
Apr 15, 20263,430.003,441.003,325.003,325.003,325.00-3.06%951,469
Apr 14, 20263,559.003,559.003,420.003,430.003,430.00-3.62%295,372
Apr 13, 20263,651.003,651.003,541.003,559.003,559.00-2.49%354,113
Apr 10, 20263,601.003,650.003,552.003,650.003,650.000.83%172,446
Apr 9, 20263,542.003,634.003,531.003,620.003,620.003.75%342,868
Apr 6, 20263,560.003,563.003,457.003,489.003,489.00-2.81%234,840
Apr 3, 20263,658.003,658.003,550.003,590.003,590.00-2.05%144,553
Mar 31, 20263,612.003,665.003,538.003,665.003,665.001.47%325,447
Mar 30, 20263,565.003,697.003,565.003,612.003,612.000.36%589,287
Mar 27, 20263,520.003,647.003,520.003,599.003,599.000.47%229,328
Mar 26, 20263,600.003,604.003,505.003,582.003,582.00-0.50%287,143
Mar 25, 20263,486.003,620.003,479.003,600.003,600.003.27%363,408
Mar 24, 20263,589.003,612.003,448.003,486.003,486.00-2.87%572,078
Mar 23, 20263,791.003,791.003,565.003,589.003,589.00-5.33%736,392
Mar 20, 20263,889.003,890.003,719.003,791.003,791.00-2.24%492,434
Mar 19, 20263,782.003,928.003,631.003,878.003,878.002.54%487,930
Mar 18, 20263,736.003,798.003,713.003,782.003,782.001.23%289,842
Mar 17, 20263,710.003,776.003,625.003,736.003,736.000.70%546,833
Mar 16, 20263,657.003,824.003,654.003,710.003,710.001.45%415,745