Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.10	15.38	15.06	15.35	15.35	1.62%	1,588,482
Feb 26, 2026	15.17	15.33	15.07	15.10	15.10	-0.46%	1,350,932
Feb 25, 2026	15.13	15.24	15.06	15.17	15.17	0.30%	1,441,905
Feb 24, 2026	15.10	15.26	15.06	15.13	15.13	0.57%	1,470,863
Feb 23, 2026	14.90	15.12	14.90	15.04	15.04	0.97%	963,882
Feb 20, 2026	14.89	14.90	14.73	14.90	14.90	0.24%	870,071
Feb 19, 2026	14.70	14.90	14.57	14.86	14.86	0.61%	1,320,822
Feb 18, 2026	15.14	15.27	14.77	14.77	14.77	-2.44%	1,452,744
Feb 17, 2026	14.85	15.37	14.82	15.14	15.14	0.46%	1,951,790
Feb 16, 2026	14.98	15.10	14.81	15.07	15.07	0.33%	1,561,021
Feb 13, 2026	14.81	15.02	14.69	15.02	15.02	0.91%	1,690,432
Feb 12, 2026	14.85	14.89	14.49	14.89	14.89	0.27%	1,120,769
Feb 11, 2026	14.47	14.85	14.44	14.85	14.85	3.16%	1,686,203
Feb 10, 2026	14.38	14.51	14.32	14.39	14.39	0.38%	1,644,365
Feb 9, 2026	14.46	14.48	14.26	14.34	14.34	-0.52%	761,131
Feb 6, 2026	14.40	14.48	14.35	14.41	14.41	0.28%	1,355,847
Feb 5, 2026	14.27	14.37	14.14	14.37	14.37	0.63%	1,110,660
Feb 4, 2026	14.04	14.46	14.03	14.28	14.28	1.93%	2,049,938
Feb 3, 2026	13.98	14.05	13.89	14.01	14.01	0.47%	733,806
Feb 2, 2026	13.90	14.12	13.90	13.95	13.95	0.43%	1,516,412
Jan 30, 2026	13.86	13.98	13.83	13.89	13.89	0.22%	898,872
Jan 29, 2026	13.76	14.00	13.71	13.86	13.86	0.40%	1,100,360
Jan 28, 2026	13.73	13.81	13.65	13.80	13.80	0.55%	604,118
Jan 27, 2026	13.69	13.78	13.63	13.73	13.73	0.26%	647,928
Jan 26, 2026	13.70	13.80	13.64	13.69	13.69	0.37%	612,577
Jan 23, 2026	13.70	13.70	13.53	13.64	13.64	-0.37%	745,453
Jan 22, 2026	13.65	13.73	13.57	13.69	13.69	1.03%	969,809
Jan 21, 2026	13.50	13.61	13.47	13.55	13.55	0.26%	716,658
Jan 20, 2026	13.67	13.72	13.51	13.52	13.52	-1.78%	876,691
Jan 19, 2026	13.72	13.79	13.50	13.76	13.76	-0.97%	1,203,531
Jan 16, 2026	13.95	14.02	13.84	13.90	13.90	-0.36%	944,679
Jan 15, 2026	13.92	13.98	13.84	13.95	13.95	0.32%	950,017
Jan 14, 2026	13.64	13.90	13.64	13.90	13.90	2.32%	1,042,638
Jan 13, 2026	13.76	13.77	13.53	13.59	13.59	-1.49%	850,387
Jan 12, 2026	13.84	13.85	13.62	13.79	13.79	-0.29%	954,308
Jan 9, 2026	13.98	13.99	13.63	13.83	13.83	-0.75%	1,015,908
Jan 8, 2026	13.73	13.96	13.72	13.94	13.94	1.60%	1,421,546
Jan 7, 2026	13.55	13.72	13.47	13.72	13.72	1.82%	1,354,922
Jan 6, 2026	13.45	13.54	13.38	13.47	13.47	0.19%	958,416
Jan 5, 2026	13.34	13.45	13.22	13.45	13.45	0.60%	1,283,722
Jan 2, 2026	13.18	13.37	13.17	13.37	13.37	1.63%	875,241
Dec 31, 2025	13.25	13.28	13.15	13.15	13.15	-0.72%	675,723
Dec 30, 2025	13.13	13.28	13.11	13.25	13.25	0.72%	1,281,674
Dec 29, 2025	13.07	13.20	13.06	13.15	13.15	0.04%	1,752,918
Dec 24, 2025	13.13	13.19	13.13	13.15	13.15	-0.34%	361,944
Dec 23, 2025	13.14	13.20	13.07	13.19	13.19	0.34%	844,974
Dec 22, 2025	13.10	13.15	13.02	13.15	13.15	-0.49%	952,588
Dec 19, 2025	13.10	13.23	13.05	13.21	13.21	-2.26%	1,954,847
Dec 18, 2025	13.55	13.66	13.49	13.52	13.19	0.30%	1,689,048
Dec 17, 2025	13.43	13.52	13.41	13.48	13.15	0.26%	1,319,734
Dec 16, 2025	13.56	13.56	13.42	13.44	13.12	-0.30%	927,277
Dec 15, 2025	13.58	13.58	13.47	13.48	13.16	0.19%	1,089,551
Dec 12, 2025	13.41	13.52	13.37	13.46	13.13	0.22%	880,934
Dec 11, 2025	13.63	13.63	13.41	13.43	13.10	-1.68%	1,633,655
Dec 10, 2025	13.82	13.85	13.66	13.66	13.33	-1.23%	1,066,157
Dec 9, 2025	14.00	14.00	13.83	13.83	13.49	-1.07%	1,796,563
Dec 8, 2025	13.94	14.15	13.93	13.98	13.64	0.54%	848,296
Dec 5, 2025	13.94	13.96	13.87	13.90	13.57	-0.64%	850,697
Dec 4, 2025	13.95	14.04	13.81	13.99	13.65	-0.07%	988,139
Dec 3, 2025	14.14	14.14	13.93	14.00	13.66	-2.41%	2,164,615
Dec 2, 2025	14.30	14.40	14.25	14.35	14.00	0.60%	662,167
Dec 1, 2025	14.25	14.31	14.20	14.26	13.92	0.11%	601,849
Nov 28, 2025	14.25	14.28	14.10	14.25	13.90	0.32%	460,089
Nov 27, 2025	14.23	14.26	14.16	14.20	13.86	0.04%	873,406
Nov 26, 2025	14.03	14.20	14.01	14.20	13.85	1.36%	475,100
Nov 25, 2025	14.13	14.14	13.97	14.01	13.67	-0.60%	415,706
Nov 24, 2025	14.08	14.18	14.02	14.09	13.75	0.21%	714,186
Nov 21, 2025	14.11	14.15	13.99	14.06	13.72	-0.07%	698,071
Nov 20, 2025	13.95	14.12	13.90	14.07	13.73	1.01%	1,071,195
Nov 19, 2025	13.96	14.04	13.91	13.93	13.60	-0.75%	820,662
Nov 18, 2025	14.10	14.13	13.98	14.04	13.70	-1.06%	878,952
Nov 17, 2025	14.10	14.24	14.09	14.19	13.84	0.67%	550,339
Nov 14, 2025	14.22	14.27	14.06	14.09	13.75	-0.74%	780,033
Nov 13, 2025	14.17	14.25	14.12	14.20	13.85	0.60%	558,720
Nov 12, 2025	14.23	14.25	14.07	14.11	13.77	-0.35%	730,612
Nov 11, 2025	14.29	14.29	14.10	14.16	13.82	-0.11%	871,216
Nov 10, 2025	14.30	14.31	14.14	14.18	13.84	-1.19%	767,891
Nov 7, 2025	14.26	14.36	14.22	14.35	14.00	0.70%	1,440,045
Nov 6, 2025	14.15	14.27	14.02	14.25	13.90	1.28%	1,146,627
Nov 5, 2025	13.90	14.07	13.88	14.07	13.73	1.22%	864,951
Nov 4, 2025	13.72	13.90	13.62	13.90	13.56	1.31%	739,232
Nov 3, 2025	13.80	13.90	13.61	13.72	13.39	-0.36%	808,916
Oct 31, 2025	13.95	14.01	13.77	13.77	13.44	-2.34%	1,395,489
Oct 30, 2025	14.00	14.10	13.94	14.10	13.76	0.82%	589,043
Oct 29, 2025	14.28	14.31	13.98	13.98	13.64	-2.14%	999,379
Oct 28, 2025	14.29	14.36	14.21	14.29	13.94	-0.03%	771,887
Oct 27, 2025	14.16	14.30	14.13	14.29	13.95	0.85%	803,422
Oct 24, 2025	14.16	14.21	14.03	14.17	13.83	-0.11%	627,136
Oct 23, 2025	14.20	14.28	14.14	14.19	13.84	-0.11%	655,293
Oct 22, 2025	14.10	14.24	14.09	14.20	13.86	1.00%	1,158,832
Oct 21, 2025	13.97	14.22	13.82	14.06	13.72	0.21%	933,908
Oct 20, 2025	13.94	14.04	13.85	14.03	13.69	1.12%	1,057,607
Oct 17, 2025	13.76	13.93	13.63	13.88	13.54	1.09%	693,731
Oct 16, 2025	13.89	13.94	13.69	13.73	13.40	-0.69%	727,134
Oct 15, 2025	13.68	13.85	13.68	13.82	13.49	0.66%	795,634
Oct 14, 2025	13.62	13.78	13.60	13.73	13.40	1.22%	1,186,018
Oct 13, 2025	13.67	13.69	13.54	13.57	13.24	-0.26%	684,721
Oct 10, 2025	13.45	13.64	13.45	13.60	13.27	1.12%	730,029
Oct 9, 2025	13.43	13.49	13.40	13.45	13.13	0.52%	540,296
Oct 8, 2025	13.35	13.48	13.35	13.38	13.06	0.15%	837,388