Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	14.09	14.10	14.01	14.10	13.76	-0.42%	-
Nov 17, 2025	14.14	14.16	14.10	14.16	13.82	0.53%	-
Nov 14, 2025	14.18	14.18	14.08	14.08	13.74	-0.60%	-
Nov 13, 2025	14.16	14.21	14.16	14.17	13.83	0.43%	-
Nov 12, 2025	14.21	14.21	14.09	14.11	13.77	-0.67%	-
Nov 11, 2025	14.25	14.25	14.11	14.20	13.86	0.25%	-
Nov 10, 2025	14.27	14.27	14.17	14.17	13.83	-0.53%	312
Nov 7, 2025	14.29	14.31	14.24	14.24	13.90	0.99%	-
Nov 6, 2025	14.12	14.12	14.05	14.10	13.76	0.46%	-
Nov 5, 2025	13.94	14.04	13.94	14.04	13.70	1.30%	10
Nov 4, 2025	13.81	13.86	13.81	13.86	13.52	0.95%	-
Nov 3, 2025	13.83	13.83	13.73	13.73	13.40	-0.65%	-
Oct 31, 2025	13.88	13.93	13.82	13.82	13.48	-1.32%	-
Oct 30, 2025	14.05	14.05	13.96	14.00	13.67	-0.21%	-
Oct 29, 2025	14.29	14.29	14.03	14.03	13.69	-1.79%	-
Oct 28, 2025	14.35	14.35	14.25	14.29	13.94	0.28%	-
Oct 27, 2025	14.14	14.25	14.14	14.25	13.90	0.67%	-
Oct 24, 2025	14.17	14.17	14.07	14.15	13.81	-0.67%	550
Oct 23, 2025	14.25	14.25	14.22	14.25	13.90	1.14%	-
Oct 22, 2025	14.16	14.21	14.09	14.09	13.75	0.21%	-
Oct 21, 2025	14.27	14.27	14.02	14.06	13.72	0.29%	-
Oct 20, 2025	13.85	14.02	13.85	14.02	13.68	1.08%	-
Oct 17, 2025	13.71	13.87	13.66	13.87	13.53	1.17%	-
Oct 16, 2025	13.86	13.86	13.71	13.71	13.38	-0.40%	-
Oct 15, 2025	13.75	13.82	13.75	13.76	13.43	-0.15%	-