Enagás, S.A. (BME:ENG)
Spain
· Delayed Price · Currency is EUR 13.90
-0.09 (-0.64%)
At close: Dec 5, 2025
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.94 | 13.96 | 13.87 | 13.90 | 13.90 | -0.64% | 850,697 |
| Dec 4, 2025 | 13.95 | 14.04 | 13.81 | 13.99 | 13.99 | -0.07% | 988,139 |
| Dec 3, 2025 | 14.14 | 14.14 | 13.93 | 14.00 | 14.00 | -2.41% | 2,164,615 |
| Dec 2, 2025 | 14.30 | 14.40 | 14.25 | 14.35 | 14.35 | 0.60% | 662,167 |
| Dec 1, 2025 | 14.25 | 14.31 | 14.20 | 14.26 | 14.26 | 0.11% | 601,849 |
| Nov 28, 2025 | 14.25 | 14.28 | 14.10 | 14.25 | 14.25 | 0.32% | 460,089 |
| Nov 27, 2025 | 14.23 | 14.26 | 14.16 | 14.20 | 14.20 | 0.04% | 873,406 |
| Nov 26, 2025 | 14.03 | 14.20 | 14.01 | 14.20 | 14.20 | 1.36% | 474,368 |
| Nov 25, 2025 | 14.13 | 14.14 | 13.97 | 14.01 | 14.01 | -0.60% | 415,706 |
| Nov 24, 2025 | 14.08 | 14.18 | 14.02 | 14.09 | 14.09 | 0.21% | 714,026 |
| Nov 21, 2025 | 14.11 | 14.15 | 13.99 | 14.06 | 14.06 | -0.07% | 698,071 |
| Nov 20, 2025 | 13.95 | 14.12 | 13.90 | 14.07 | 14.07 | 1.01% | 1,071,195 |
| Nov 19, 2025 | 13.96 | 14.04 | 13.91 | 13.93 | 13.93 | -0.75% | 820,662 |
| Nov 18, 2025 | 14.10 | 14.13 | 13.98 | 14.04 | 14.04 | -1.06% | 878,952 |
| Nov 17, 2025 | 14.10 | 14.24 | 14.09 | 14.19 | 14.19 | 0.67% | 550,339 |
| Nov 14, 2025 | 14.22 | 14.27 | 14.06 | 14.09 | 14.09 | -0.74% | 780,033 |
| Nov 13, 2025 | 14.17 | 14.25 | 14.12 | 14.20 | 14.20 | 0.60% | 558,720 |
| Nov 12, 2025 | 14.23 | 14.25 | 14.07 | 14.11 | 14.11 | -0.35% | 730,612 |
| Nov 11, 2025 | 14.29 | 14.29 | 14.10 | 14.16 | 14.16 | -0.11% | 871,216 |
| Nov 10, 2025 | 14.30 | 14.31 | 14.14 | 14.18 | 14.18 | -1.19% | 767,891 |
| Nov 7, 2025 | 14.26 | 14.36 | 14.22 | 14.35 | 14.35 | 0.70% | 1,440,045 |
| Nov 6, 2025 | 14.15 | 14.27 | 14.02 | 14.25 | 14.25 | 1.28% | 1,146,627 |
| Nov 5, 2025 | 13.90 | 14.07 | 13.88 | 14.07 | 14.07 | 1.22% | 864,951 |
| Nov 4, 2025 | 13.72 | 13.90 | 13.62 | 13.90 | 13.90 | 1.31% | 739,232 |
| Nov 3, 2025 | 13.80 | 13.90 | 13.61 | 13.72 | 13.72 | -0.36% | 808,916 |
| Oct 31, 2025 | 13.95 | 14.01 | 13.77 | 13.77 | 13.77 | -2.34% | 1,395,489 |
| Oct 30, 2025 | 14.00 | 14.10 | 13.94 | 14.10 | 14.10 | 0.82% | 589,043 |
| Oct 29, 2025 | 14.28 | 14.31 | 13.98 | 13.98 | 13.98 | -2.14% | 999,379 |
| Oct 28, 2025 | 14.29 | 14.36 | 14.21 | 14.29 | 14.29 | -0.03% | 771,887 |
| Oct 27, 2025 | 14.16 | 14.30 | 14.13 | 14.29 | 14.29 | 0.85% | 803,422 |
| Oct 24, 2025 | 14.16 | 14.21 | 14.03 | 14.17 | 14.17 | -0.11% | 627,136 |
| Oct 23, 2025 | 14.20 | 14.28 | 14.14 | 14.19 | 14.19 | -0.11% | 655,293 |
| Oct 22, 2025 | 14.10 | 14.24 | 14.09 | 14.20 | 14.20 | 1.00% | 1,158,832 |
| Oct 21, 2025 | 13.97 | 14.22 | 13.82 | 14.06 | 14.06 | 0.21% | 933,908 |
| Oct 20, 2025 | 13.94 | 14.04 | 13.85 | 14.03 | 14.03 | 1.12% | 1,057,607 |
| Oct 17, 2025 | 13.76 | 13.93 | 13.63 | 13.88 | 13.88 | 1.09% | 693,731 |
| Oct 16, 2025 | 13.89 | 13.94 | 13.69 | 13.73 | 13.73 | -0.69% | 727,134 |
| Oct 15, 2025 | 13.68 | 13.85 | 13.68 | 13.82 | 13.82 | 0.66% | 795,634 |
| Oct 14, 2025 | 13.62 | 13.78 | 13.60 | 13.73 | 13.73 | 1.22% | 1,186,018 |
| Oct 13, 2025 | 13.67 | 13.69 | 13.54 | 13.57 | 13.57 | -0.26% | 684,721 |
| Oct 10, 2025 | 13.45 | 13.64 | 13.45 | 13.60 | 13.60 | 1.12% | 730,029 |
| Oct 9, 2025 | 13.43 | 13.49 | 13.40 | 13.45 | 13.45 | 0.52% | 540,296 |
| Oct 8, 2025 | 13.35 | 13.48 | 13.35 | 13.38 | 13.38 | 0.15% | 837,388 |
| Oct 7, 2025 | 13.41 | 13.43 | 13.34 | 13.36 | 13.36 | -0.26% | 628,802 |
| Oct 6, 2025 | 13.52 | 13.52 | 13.34 | 13.40 | 13.40 | -0.52% | 610,207 |
| Oct 3, 2025 | 13.31 | 13.47 | 13.28 | 13.47 | 13.47 | 1.16% | 1,094,775 |
| Oct 2, 2025 | 13.29 | 13.32 | 13.20 | 13.31 | 13.31 | -0.04% | 874,801 |
| Oct 1, 2025 | 13.33 | 13.42 | 13.24 | 13.32 | 13.32 | 0.04% | 686,641 |
| Sep 30, 2025 | 13.19 | 13.32 | 13.13 | 13.31 | 13.31 | 0.83% | 704,991 |
| Sep 29, 2025 | 13.22 | 13.27 | 13.15 | 13.20 | 13.20 | -0.15% | 595,943 |
| Sep 26, 2025 | 13.16 | 13.27 | 13.15 | 13.22 | 13.22 | 0.49% | 658,241 |
| Sep 25, 2025 | 13.03 | 13.26 | 13.00 | 13.16 | 13.16 | 1.04% | 918,311 |
| Sep 24, 2025 | 13.06 | 13.16 | 13.02 | 13.02 | 13.02 | - | 1,649,856 |
| Sep 23, 2025 | 13.12 | 13.15 | 13.02 | 13.02 | 13.02 | -0.46% | 1,264,113 |
| Sep 22, 2025 | 13.14 | 13.18 | 13.04 | 13.08 | 13.08 | -0.46% | 1,006,631 |
| Sep 19, 2025 | 13.09 | 13.18 | 13.06 | 13.14 | 13.14 | 0.31% | 1,750,700 |
| Sep 18, 2025 | 13.11 | 13.19 | 13.05 | 13.10 | 13.10 | -0.04% | 588,238 |
| Sep 17, 2025 | 13.17 | 13.18 | 13.08 | 13.11 | 13.11 | -0.53% | 835,749 |
| Sep 16, 2025 | 13.40 | 13.40 | 13.16 | 13.18 | 13.18 | -1.20% | 782,325 |
| Sep 15, 2025 | 13.35 | 13.43 | 13.31 | 13.34 | 13.34 | 0.15% | 886,135 |
| Sep 12, 2025 | 13.19 | 13.36 | 13.18 | 13.32 | 13.32 | 1.02% | 633,203 |
| Sep 11, 2025 | 13.22 | 13.26 | 13.15 | 13.18 | 13.18 | -0.19% | 568,209 |
| Sep 10, 2025 | 13.17 | 13.25 | 13.13 | 13.21 | 13.21 | 0.04% | 439,663 |
| Sep 9, 2025 | 13.22 | 13.24 | 13.14 | 13.20 | 13.20 | - | 507,621 |
| Sep 8, 2025 | 13.20 | 13.24 | 13.15 | 13.20 | 13.20 | 0.04% | 425,786 |
| Sep 5, 2025 | 13.17 | 13.20 | 13.10 | 13.20 | 13.20 | 0.30% | 528,567 |
| Sep 4, 2025 | 13.04 | 13.24 | 13.04 | 13.16 | 13.16 | 0.27% | 562,187 |
| Sep 3, 2025 | 13.12 | 13.15 | 13.00 | 13.12 | 13.12 | 0.08% | 863,269 |
| Sep 2, 2025 | 13.20 | 13.24 | 13.10 | 13.11 | 13.11 | -0.98% | 799,508 |
| Sep 1, 2025 | 13.35 | 13.35 | 13.23 | 13.24 | 13.24 | -0.56% | 455,430 |
| Aug 29, 2025 | 13.40 | 13.42 | 13.30 | 13.32 | 13.32 | -0.60% | 468,519 |
| Aug 28, 2025 | 13.48 | 13.48 | 13.32 | 13.40 | 13.40 | -0.74% | 368,315 |
| Aug 27, 2025 | 13.31 | 13.50 | 13.30 | 13.50 | 13.50 | 1.47% | 419,548 |
| Aug 26, 2025 | 13.40 | 13.43 | 13.30 | 13.30 | 13.30 | -0.89% | 367,605 |
| Aug 25, 2025 | 13.50 | 13.51 | 13.38 | 13.42 | 13.42 | -0.70% | 449,439 |
| Aug 22, 2025 | 13.45 | 13.61 | 13.45 | 13.52 | 13.52 | 0.19% | 555,314 |
| Aug 21, 2025 | 13.43 | 13.49 | 13.35 | 13.49 | 13.49 | 0.90% | 819,755 |
| Aug 20, 2025 | 13.26 | 13.44 | 13.25 | 13.37 | 13.37 | 1.25% | 775,886 |
| Aug 19, 2025 | 13.19 | 13.28 | 13.15 | 13.21 | 13.21 | -0.11% | 554,913 |
| Aug 18, 2025 | 13.26 | 13.35 | 13.22 | 13.22 | 13.22 | -0.26% | 554,139 |
| Aug 15, 2025 | 13.25 | 13.30 | 13.20 | 13.26 | 13.26 | 0.08% | 530,833 |
| Aug 14, 2025 | 13.18 | 13.25 | 13.14 | 13.25 | 13.25 | 0.95% | 701,062 |
| Aug 13, 2025 | 13.10 | 13.23 | 13.10 | 13.12 | 13.12 | 0.46% | 583,976 |
| Aug 12, 2025 | 13.20 | 13.24 | 13.06 | 13.06 | 13.06 | -0.91% | 528,559 |
| Aug 11, 2025 | 13.17 | 13.19 | 13.06 | 13.18 | 13.18 | 0.38% | 610,955 |
| Aug 8, 2025 | 13.23 | 13.30 | 13.12 | 13.13 | 13.13 | -0.45% | 580,037 |
| Aug 7, 2025 | 13.27 | 13.27 | 13.12 | 13.19 | 13.19 | -0.64% | 610,460 |
| Aug 6, 2025 | 13.27 | 13.29 | 13.17 | 13.28 | 13.28 | 0.30% | 566,084 |
| Aug 5, 2025 | 13.29 | 13.33 | 13.16 | 13.24 | 13.24 | -0.38% | 643,649 |
| Aug 4, 2025 | 13.21 | 13.29 | 13.17 | 13.29 | 13.29 | 0.64% | 768,048 |
| Aug 1, 2025 | 13.08 | 13.25 | 13.08 | 13.20 | 13.20 | 0.65% | 895,110 |
| Jul 31, 2025 | 13.22 | 13.26 | 13.09 | 13.12 | 13.12 | -0.87% | 842,188 |
| Jul 30, 2025 | 13.15 | 13.27 | 13.10 | 13.23 | 13.23 | 0.88% | 747,103 |
| Jul 29, 2025 | 13.15 | 13.19 | 13.03 | 13.12 | 13.12 | -0.34% | 891,014 |
| Jul 28, 2025 | 13.32 | 13.34 | 13.13 | 13.16 | 13.16 | -0.57% | 706,822 |
| Jul 25, 2025 | 13.37 | 13.37 | 13.18 | 13.24 | 13.24 | -0.79% | 753,381 |
| Jul 24, 2025 | 13.29 | 13.47 | 13.28 | 13.34 | 13.34 | 0.53% | 794,136 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.26 | 13.27 | 13.27 | -2.14% | 1,328,504 |
| Jul 22, 2025 | 13.47 | 13.72 | 13.22 | 13.56 | 13.56 | 0.63% | 1,047,327 |
| Jul 21, 2025 | 13.47 | 13.50 | 13.40 | 13.48 | 13.48 | 0.63% | 469,901 |