Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	13.94	13.95	13.90	13.90	13.90	-1.21%	-
Feb 2, 2026	13.99	14.11	13.99	14.07	14.07	0.86%	-
Jan 30, 2026	13.98	13.98	13.90	13.95	13.95	0.29%	-
Jan 29, 2026	13.71	13.91	13.71	13.91	13.91	1.50%	-
Jan 28, 2026	13.70	13.70	13.67	13.70	13.70	-0.04%	-
Jan 27, 2026	13.66	13.71	13.66	13.71	13.71	-0.33%	-
Jan 26, 2026	13.73	13.75	13.65	13.75	13.75	1.40%	-
Jan 23, 2026	13.61	13.61	13.56	13.56	13.56	-0.99%	-
Jan 22, 2026	13.64	13.70	13.58	13.70	13.70	1.07%	-
Jan 21, 2026	13.48	13.55	13.48	13.55	13.55	-0.22%	-
Jan 20, 2026	13.68	13.68	13.58	13.58	13.58	-1.20%	-
Jan 19, 2026	13.66	13.75	13.53	13.75	13.75	-0.87%	-
Jan 16, 2026	13.93	13.98	13.87	13.87	13.87	-0.54%	-
Jan 15, 2026	13.88	13.94	13.88	13.94	13.94	0.94%	-
Jan 14, 2026	13.71	13.81	13.71	13.81	13.81	1.84%	-
Jan 13, 2026	13.76	13.76	13.56	13.56	13.56	-1.09%	-
Jan 12, 2026	13.78	13.78	13.64	13.71	13.71	-0.44%	-
Jan 9, 2026	13.89	13.89	13.64	13.77	13.77	-1.04%	-
Jan 8, 2026	13.77	13.92	13.77	13.92	13.92	2.54%	-
Jan 7, 2026	13.48	13.64	13.48	13.57	13.57	0.44%	-
Jan 6, 2026	13.42	13.51	13.38	13.51	13.51	0.71%	-
Jan 5, 2026	13.29	13.42	13.29	13.42	13.42	1.36%	-
Jan 2, 2026	13.24	13.24	13.21	13.24	13.24	0.49%	-
Dec 30, 2025	13.13	13.17	13.13	13.17	13.17	0.11%	-
Dec 29, 2025	13.13	13.16	13.11	13.16	13.16	-0.11%	-
Dec 23, 2025	13.16	13.17	13.10	13.17	13.17	0.88%	-
Dec 22, 2025	13.10	13.10	13.06	13.06	13.06	-0.57%	800
Dec 19, 2025	13.17	13.18	13.08	13.13	13.13	-3.06%	-
Dec 18, 2025	13.51	13.59	13.51	13.55	13.22	0.59%	-
Dec 17, 2025	13.43	13.47	13.43	13.47	13.14	-0.30%	-
Dec 16, 2025	13.51	13.51	13.47	13.51	13.18	-0.52%	-
Dec 15, 2025	13.47	13.58	13.47	13.58	13.25	1.15%	150
Dec 12, 2025	13.43	13.45	13.42	13.42	13.10	0.07%	-
Dec 11, 2025	13.59	13.59	13.41	13.41	13.09	-2.54%	-
Dec 10, 2025	13.82	13.82	13.76	13.76	13.43	-1.11%	-
Dec 9, 2025	13.92	13.92	13.92	13.92	13.58	-1.38%	-
Dec 8, 2025	13.98	14.12	13.98	14.11	13.77	1.36%	-
Dec 5, 2025	13.95	13.95	13.92	13.92	13.59	-0.22%	-
Dec 4, 2025	13.96	14.01	13.91	13.95	13.62	-0.78%	-
Dec 3, 2025	14.00	14.06	13.99	14.06	13.72	-2.23%	-
Dec 2, 2025	14.27	14.38	14.27	14.38	14.04	0.56%	-
Dec 1, 2025	14.24	14.30	14.21	14.30	13.96	0.53%	-
Nov 28, 2025	14.20	14.23	14.15	14.23	13.88	-	-
Nov 27, 2025	14.21	14.23	14.18	14.23	13.88	0.96%	-
Nov 26, 2025	14.02	14.15	14.02	14.09	13.75	0.75%	-
Nov 25, 2025	14.07	14.07	13.99	13.99	13.65	-0.96%	-
Nov 24, 2025	14.04	14.15	14.04	14.12	13.78	0.50%	-
Nov 21, 2025	14.11	14.11	14.01	14.05	13.71	0.14%	-
Nov 20, 2025	13.94	14.03	13.94	14.03	13.69	0.14%	-
Nov 19, 2025	13.96	14.01	13.96	14.01	13.67	-0.60%	-