Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	15.14	15.40	15.14	15.32	15.32	0.39%	-
Feb 27, 2026	15.16	15.26	15.16	15.26	15.26	0.63%	-
Feb 26, 2026	15.15	15.27	15.15	15.17	15.17	-0.46%	-
Feb 25, 2026	15.12	15.24	15.12	15.24	15.24	0.13%	-
Feb 24, 2026	15.15	15.26	15.15	15.22	15.22	1.13%	-
Feb 23, 2026	14.91	15.05	14.91	15.05	15.05	1.07%	-
Feb 20, 2026	14.78	14.89	14.78	14.89	14.89	0.92%	-
Feb 19, 2026	14.82	14.82	14.63	14.75	14.75	-2.09%	-
Feb 18, 2026	15.22	15.22	15.07	15.07	15.07	-1.37%	-
Feb 17, 2026	14.95	15.31	14.95	15.28	15.28	2.35%	-
Feb 16, 2026	14.85	14.98	14.85	14.93	14.93	-	-
Feb 13, 2026	14.80	14.93	14.80	14.93	14.93	0.37%	-
Feb 12, 2026	14.76	14.87	14.61	14.87	14.87	1.16%	-
Feb 11, 2026	14.50	14.72	14.50	14.70	14.70	1.80%	-
Feb 10, 2026	14.33	14.49	14.33	14.44	14.44	0.98%	-
Feb 9, 2026	14.42	14.43	14.30	14.30	14.30	-0.87%	-
Feb 6, 2026	14.39	14.44	14.39	14.43	14.43	1.48%	-
Feb 5, 2026	14.17	14.22	14.17	14.22	14.22	-1.22%	-
Feb 4, 2026	14.07	14.39	14.07	14.39	14.39	3.56%	-
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%	-