Enagás, S.A. (VIE:ENG)
Austria · Delayed Price · Currency is EUR 14.25
+0.16 (1.14%)
At close: Oct 23, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.25 | 14.25 | 14.22 | 14.25 | 14.25 | 1.14% | - |
| Oct 22, 2025 | 14.16 | 14.21 | 14.09 | 14.09 | 14.09 | 0.21% | - |
| Oct 21, 2025 | 14.27 | 14.27 | 14.02 | 14.06 | 14.06 | 0.29% | - |
| Oct 20, 2025 | 13.85 | 14.02 | 13.85 | 14.02 | 14.02 | 1.08% | - |
| Oct 17, 2025 | 13.71 | 13.87 | 13.66 | 13.87 | 13.87 | 1.17% | - |
| Oct 16, 2025 | 13.86 | 13.86 | 13.71 | 13.71 | 13.71 | -0.40% | - |
| Oct 15, 2025 | 13.75 | 13.82 | 13.75 | 13.76 | 13.76 | -0.15% | - |
| Oct 14, 2025 | 13.67 | 13.78 | 13.67 | 13.78 | 13.78 | 1.66% | - |
| Oct 13, 2025 | 13.47 | 13.66 | 13.47 | 13.56 | 13.56 | -0.22% | 1 |
| Oct 10, 2025 | 13.52 | 13.59 | 13.52 | 13.59 | 13.59 | 0.78% | - |
| Oct 9, 2025 | 13.41 | 13.48 | 13.41 | 13.48 | 13.48 | 0.22% | - |
| Oct 8, 2025 | 13.39 | 13.45 | 13.39 | 13.45 | 13.45 | 0.75% | - |
| Oct 7, 2025 | 13.42 | 13.42 | 13.35 | 13.35 | 13.35 | -0.22% | - |
| Oct 6, 2025 | 13.39 | 13.39 | 13.38 | 13.38 | 13.38 | -0.30% | - |
| Oct 3, 2025 | 13.30 | 13.42 | 13.30 | 13.42 | 13.42 | 1.40% | - |
| Oct 2, 2025 | 13.26 | 13.26 | 13.24 | 13.24 | 13.24 | -0.64% | - |
| Oct 1, 2025 | 13.35 | 13.35 | 13.27 | 13.32 | 13.32 | 0.76% | - |
| Sep 30, 2025 | 13.17 | 13.22 | 13.15 | 13.22 | 13.22 | 0.46% | - |
| Sep 29, 2025 | 13.21 | 13.21 | 13.16 | 13.16 | 13.16 | -0.49% | - |
| Sep 26, 2025 | 13.20 | 13.23 | 13.20 | 13.23 | 13.23 | -0.15% | - |
| Sep 25, 2025 | 13.02 | 13.25 | 13.02 | 13.25 | 13.25 | 1.07% | - |
| Sep 24, 2025 | 13.11 | 13.12 | 13.08 | 13.11 | 13.11 | 0.54% | - |
| Sep 23, 2025 | 13.24 | 13.24 | 13.04 | 13.04 | 13.04 | -0.23% | - |
| Sep 22, 2025 | 13.13 | 13.17 | 13.07 | 13.07 | 13.07 | -0.46% | - |
| Sep 19, 2025 | 13.13 | 13.13 | 13.10 | 13.13 | 13.13 | 0.42% | - |
| Sep 18, 2025 | 13.09 | 13.17 | 13.07 | 13.07 | 13.07 | -0.38% | - |
| Sep 17, 2025 | 13.15 | 13.17 | 13.12 | 13.12 | 13.12 | -0.68% | - |
| Sep 16, 2025 | 13.33 | 13.33 | 13.21 | 13.21 | 13.21 | -1.05% | - |
| Sep 15, 2025 | 13.32 | 13.40 | 13.32 | 13.35 | 13.35 | 0.38% | - |
| Sep 12, 2025 | 13.19 | 13.35 | 13.19 | 13.30 | 13.30 | 0.87% | - |
| Sep 11, 2025 | 13.22 | 13.22 | 13.18 | 13.19 | 13.19 | 0.04% | - |
| Sep 10, 2025 | 13.15 | 13.21 | 13.15 | 13.18 | 13.18 | 0.11% | - |
| Sep 9, 2025 | 13.21 | 13.21 | 13.17 | 13.17 | 13.17 | -0.08% | - |
| Sep 8, 2025 | 13.19 | 13.19 | 13.17 | 13.18 | 13.18 | 0.34% | - |
| Sep 5, 2025 | 13.14 | 13.14 | 13.12 | 13.13 | 13.13 | -0.11% | - |
| Sep 4, 2025 | 13.09 | 13.21 | 13.09 | 13.15 | 13.15 | 0.84% | - |
| Sep 3, 2025 | 13.14 | 13.14 | 13.04 | 13.04 | 13.04 | -0.87% | - |
| Sep 2, 2025 | 13.22 | 13.22 | 13.15 | 13.15 | 13.15 | -1.02% | - |
| Sep 1, 2025 | 13.31 | 13.31 | 13.28 | 13.29 | 13.29 | -0.26% | - |
| Aug 29, 2025 | 13.43 | 13.43 | 13.32 | 13.32 | 13.32 | -0.19% | - |
| Aug 28, 2025 | 13.46 | 13.46 | 13.34 | 13.35 | 13.35 | -0.41% | - |
| Aug 27, 2025 | 13.38 | 13.41 | 13.38 | 13.40 | 13.40 | 0.07% | - |
| Aug 26, 2025 | 13.40 | 13.40 | 13.35 | 13.39 | 13.39 | - | - |
| Aug 25, 2025 | 13.48 | 13.48 | 13.39 | 13.39 | 13.39 | -0.96% | - |
| Aug 22, 2025 | 13.51 | 13.53 | 13.51 | 13.52 | 13.52 | 0.26% | - |
| Aug 21, 2025 | 13.38 | 13.49 | 13.38 | 13.49 | 13.49 | 0.86% | - |
| Aug 20, 2025 | 13.27 | 13.37 | 13.27 | 13.37 | 13.37 | 1.17% | - |
| Aug 19, 2025 | 13.18 | 13.26 | 13.18 | 13.22 | 13.22 | -0.08% | - |
| Aug 18, 2025 | 13.32 | 13.34 | 13.23 | 13.23 | 13.23 | -0.30% | - |
| Aug 15, 2025 | 13.25 | 13.27 | 13.21 | 13.27 | 13.27 | 0.80% | - |