Skip to main content
Enagás, S.A. (BIT:1ENG)
Italy flag Italy · Delayed Price · Currency is EUR
13.91
-0.07 (-0.50%)
At close: Dec 5, 2025

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9113.9113.9113.9113.91-0.50%-
Dec 4, 202513.9813.9813.9813.9813.980.14%-
Dec 3, 202513.9713.9713.9713.9613.96-2.75%150
Dec 2, 202514.3514.3514.3514.3514.350.63%-
Dec 1, 202514.2614.2614.2614.2614.26-2.36%-
Nov 28, 202514.6114.6114.6114.6114.612.85%-
Nov 27, 202514.2014.2014.2014.2014.200.14%-
Nov 26, 202514.1814.1814.1814.1814.181.00%-
Nov 25, 202514.0414.0414.0414.0414.04-0.18%-
Nov 24, 202514.0814.0814.0814.0714.07-0.07%734
Nov 21, 202514.0014.0313.9614.0814.08-0.04%9,200
Nov 20, 202514.0814.0814.0814.0814.080.90%-
Nov 19, 202513.9613.9613.9613.9613.96-0.61%-
Nov 18, 202514.0414.0414.0414.0414.04-0.99%-
Nov 17, 202514.1814.1814.1814.1814.180.67%-
Nov 14, 202514.0914.0914.0914.0914.09-0.91%-
Nov 13, 202514.2214.2214.2214.2214.220.64%-
Nov 12, 202514.1314.1314.1314.1314.13-0.70%-
Nov 11, 202514.2314.2314.2314.2314.230.07%-
Nov 10, 202514.2214.2214.2214.2214.22-0.63%-
Nov 7, 202514.2314.2514.2214.3114.310.39%5,178
Nov 6, 202514.1614.1614.1614.2514.251.60%30
Nov 5, 202514.0314.0314.0314.0314.031.08%-
Nov 4, 202513.8813.8813.8813.8813.881.02%-
Nov 3, 202513.7413.7413.7413.7413.74-0.62%-
Oct 31, 202513.8213.8213.8213.8213.82-1.78%-
Oct 30, 202514.0714.0714.0714.0714.070.39%-
Oct 29, 202514.0214.0214.0214.0214.02-1.96%-
Oct 28, 202514.3314.3314.3314.3014.300.03%150
Oct 27, 202514.2914.2914.2914.2914.290.85%-
Oct 24, 202514.0414.0414.0414.1714.17-0.25%317
Oct 23, 202514.1514.1514.1514.2114.21-110
Oct 22, 202514.1514.1514.1514.2114.211.07%55
Oct 21, 202513.9713.9713.9714.0614.060.61%149
Oct 20, 202514.0014.0014.0013.9713.970.47%357
Oct 17, 202513.9113.9113.9113.9113.911.13%-
Oct 16, 202513.7513.7513.7513.7513.75-0.58%-
Oct 15, 202513.8313.8313.8313.8313.830.73%-
Oct 14, 202513.7313.7313.7313.7313.730.88%-
Oct 13, 202513.6413.6413.6413.6113.610.04%2,000
Oct 10, 202513.6113.6113.6113.6113.611.08%-
Oct 9, 202513.4613.4613.3813.4613.460.37%649
Oct 8, 202513.5113.5113.5113.4113.410.49%15
Oct 7, 202513.3113.3513.3113.3513.35-0.37%569
Oct 6, 202513.4013.4013.4013.4013.40-0.37%-
Oct 3, 202513.4513.4513.4513.4513.451.01%-
Oct 2, 202513.2113.2113.2113.3113.31-0.37%400
Oct 1, 202513.3213.3213.3013.3613.360.38%1,210
Sep 30, 202513.2113.2213.2113.3113.310.80%6,000
Sep 29, 202513.2113.2113.2113.2113.21-0.08%-
Sep 26, 202513.2213.2213.2213.2213.220.19%-
Sep 25, 202513.1913.1913.1913.1913.190.92%-
Sep 24, 202513.0713.0713.0713.0713.070.23%-
Sep 23, 202513.0413.0413.0413.0413.04-0.34%-
Sep 22, 202513.0913.0913.0913.0913.090.04%-
Sep 19, 202513.0513.1013.0513.0813.08-0.08%590
Sep 18, 202513.0913.0913.0913.0913.09-0.11%-
Sep 17, 202513.1113.1113.1113.1113.11-0.87%-
Sep 16, 202513.1913.1913.1913.2213.22-1.05%400
Sep 15, 202513.3313.3313.3313.3613.360.30%50
Sep 12, 202513.2813.2813.2813.3213.320.99%500
Sep 11, 202513.1913.1913.1913.1913.19-0.04%-
Sep 10, 202513.2713.2713.2713.2013.20-40
Sep 9, 202513.2313.2313.2313.2013.200.08%385
Sep 8, 202513.1913.1913.1913.1913.190.11%-
Sep 5, 202513.0713.0713.0713.1713.17-0.34%2,000
Sep 4, 202513.2213.2213.2213.2213.221.15%-
Sep 3, 202513.0413.0413.0413.0713.07-0.87%400
Sep 2, 202513.1813.1813.1813.1813.18-0.68%-
Sep 1, 202513.2713.2713.2713.2713.27-0.56%-
Aug 29, 202513.3213.3213.3213.3513.35-0.07%400
Aug 28, 202513.3613.3613.3613.3613.36-0.74%400
Aug 27, 202513.4013.4013.4013.4613.460.64%1,000
Aug 26, 202513.3713.3713.3713.3713.37-0.67%-
Aug 25, 202513.4613.4613.4613.4613.46-0.70%-
Aug 22, 202513.5813.5813.5813.5613.560.48%400
Aug 21, 202513.4913.4913.4913.4913.490.48%-
Aug 20, 202513.4813.4813.4813.4313.431.51%1,000
Aug 19, 202513.2313.2313.2313.2313.23-0.19%-
Aug 18, 202513.2513.2513.2513.2513.250.38%-
Aug 14, 202513.2013.2013.2013.2013.200.42%-
Aug 13, 202513.1513.1513.1513.1513.150.04%-
Aug 12, 202513.1413.1413.1413.1413.14-0.04%-
Aug 11, 202513.1013.1013.0613.1513.15-0.34%2,050
Aug 8, 202513.1913.1913.1913.1913.190.04%-
Aug 7, 202513.1013.1013.1013.1913.19-0.53%1
Aug 6, 202513.2613.2613.2613.2613.260.15%-
Aug 5, 202513.2413.2413.2413.2413.24-0.04%-
Aug 4, 202513.2413.2413.2413.2413.240.46%-
Aug 1, 202513.1113.1113.1113.1813.180.19%4
Jul 31, 202513.1613.1613.1613.1613.16-0.42%-
Jul 30, 202513.2113.2113.2113.2113.210.76%-
Jul 29, 202513.0913.2013.0913.1113.11-0.76%65
Jul 28, 202513.2113.2113.2113.2113.21-0.23%-
Jul 25, 202513.2413.2413.2413.2413.24-0.97%-
Jul 24, 202513.3713.3713.3713.3713.370.56%-
Jul 23, 202513.2813.2813.2113.3013.30-2.57%5,390
Jul 22, 202513.6513.6513.6513.6513.651.45%-
Jul 21, 202513.4513.4513.4513.4513.450.30%-
Jul 18, 202513.4113.4113.4113.4113.410.37%-