Enagás, S.A. (VIE:ENG)
Austria · Delayed Price · Currency is EUR 13.13
-0.01 (-0.11%)
At close: Sep 5, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.19 | 13.19 | 13.17 | 13.18 | - | 0.34% | - |
| Sep 5, 2025 | 13.14 | 13.14 | 13.12 | 13.13 | - | -0.11% | - |
| Sep 4, 2025 | 13.09 | 13.21 | 13.09 | 13.15 | - | 0.84% | - |
| Sep 3, 2025 | 13.14 | 13.14 | 13.04 | 13.04 | - | -0.87% | - |
| Sep 2, 2025 | 13.22 | 13.22 | 13.15 | 13.15 | - | -1.02% | - |
| Sep 1, 2025 | 13.31 | 13.31 | 13.28 | 13.29 | - | -0.26% | - |
| Aug 29, 2025 | 13.43 | 13.43 | 13.32 | 13.32 | - | -0.19% | - |
| Aug 28, 2025 | 13.46 | 13.46 | 13.34 | 13.35 | - | -0.41% | - |
| Aug 27, 2025 | 13.38 | 13.41 | 13.38 | 13.40 | - | 0.07% | - |
| Aug 26, 2025 | 13.40 | 13.40 | 13.35 | 13.39 | - | - | - |
| Aug 25, 2025 | 13.48 | 13.48 | 13.39 | 13.39 | - | -0.96% | - |
| Aug 22, 2025 | 13.51 | 13.53 | 13.51 | 13.52 | - | 0.26% | - |
| Aug 21, 2025 | 13.38 | 13.49 | 13.38 | 13.49 | - | 0.86% | - |
| Aug 20, 2025 | 13.27 | 13.37 | 13.27 | 13.37 | - | 1.17% | - |
| Aug 19, 2025 | 13.18 | 13.26 | 13.18 | 13.22 | - | -0.08% | - |
| Aug 18, 2025 | 13.32 | 13.34 | 13.23 | 13.23 | - | -0.30% | - |
| Aug 15, 2025 | 13.25 | 13.27 | 13.21 | 13.27 | - | 0.80% | - |
| Aug 14, 2025 | 13.17 | 13.20 | 13.16 | 13.16 | - | 0.23% | - |
| Aug 13, 2025 | 13.14 | 13.14 | 13.13 | 13.13 | - | -0.19% | - |
| Aug 12, 2025 | 13.19 | 13.22 | 13.16 | 13.16 | - | 0.23% | - |
| Aug 11, 2025 | 13.16 | 13.16 | 13.10 | 13.13 | - | -0.87% | - |
| Aug 8, 2025 | 13.26 | 13.26 | 13.23 | 13.24 | - | 0.46% | - |
| Aug 7, 2025 | 13.20 | 13.23 | 13.17 | 13.18 | - | -0.57% | - |
| Aug 6, 2025 | 13.21 | 13.26 | 13.18 | 13.26 | - | 0.23% | - |
| Aug 5, 2025 | 13.28 | 13.28 | 13.20 | 13.23 | - | - | - |
| Aug 4, 2025 | 13.26 | 13.26 | 13.20 | 13.23 | - | 0.04% | - |
| Aug 1, 2025 | 13.10 | 13.22 | 13.10 | 13.22 | - | 0.95% | - |
| Jul 31, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | - | -0.38% | - |
| Jul 30, 2025 | 13.14 | 13.16 | 13.12 | 13.15 | - | 0.31% | - |
| Jul 29, 2025 | 13.15 | 13.15 | 13.09 | 13.11 | - | -0.46% | - |
| Jul 28, 2025 | 13.28 | 13.32 | 13.17 | 13.17 | - | -0.34% | - |
| Jul 25, 2025 | 13.32 | 13.32 | 13.21 | 13.21 | - | -1.20% | - |
| Jul 24, 2025 | 13.34 | 13.46 | 13.34 | 13.37 | - | 0.30% | - |
| Jul 23, 2025 | 13.53 | 13.53 | 13.33 | 13.33 | - | -2.49% | - |
| Jul 22, 2025 | 13.41 | 13.67 | 13.41 | 13.67 | - | 1.82% | - |
| Jul 21, 2025 | 13.42 | 13.49 | 13.42 | 13.43 | - | 0.37% | - |
| Jul 18, 2025 | 13.35 | 13.38 | 13.31 | 13.38 | - | 0.07% | - |
| Jul 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | - | - | - |
| Jul 16, 2025 | 13.35 | 13.37 | 13.34 | 13.37 | - | -0.22% | - |
| Jul 15, 2025 | 13.44 | 13.44 | 13.40 | 13.40 | - | 0.30% | - |
| Jul 14, 2025 | 13.31 | 13.40 | 13.31 | 13.36 | - | 0.38% | - |
| Jul 11, 2025 | 13.25 | 13.31 | 13.25 | 13.31 | - | 0.64% | - |
| Jul 10, 2025 | 13.43 | 13.43 | 13.22 | 13.22 | - | -1.20% | - |
| Jul 9, 2025 | 13.48 | 13.48 | 13.38 | 13.38 | - | -0.04% | - |
| Jul 8, 2025 | 13.44 | 13.45 | 13.39 | 13.39 | - | 0.71% | 62 |
| Jul 7, 2025 | 13.57 | 13.57 | 13.29 | 13.29 | - | -2.57% | 58 |
| Jul 4, 2025 | 13.62 | 13.64 | 13.59 | 13.64 | - | 0.74% | - |
| Jul 3, 2025 | 13.57 | 13.62 | 13.54 | 13.54 | - | -0.48% | - |
| Jul 2, 2025 | 13.74 | 13.74 | 13.61 | 13.61 | - | -0.91% | - |
| Jul 1, 2025 | 13.75 | 13.81 | 13.73 | 13.73 | - | -4.22% | - |