Skip to main content
Enagás, S.A. (BME:ENG)
Spain flag Spain · Delayed Price · Currency is EUR
17.12
+0.23 (1.36%)
Apr 28, 2026, 5:40 PM CET

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9917.1516.9317.1217.121.36%773,160
Apr 27, 202616.9316.9916.8516.8916.89-0.35%534,014
Apr 24, 202617.1517.2416.9516.9516.95-0.99%607,483
Apr 23, 202617.0917.2117.0217.1217.120.94%963,820
Apr 22, 202616.7617.0616.7116.9616.961.25%1,322,552
Apr 21, 202616.6316.9316.6316.7516.750.72%1,658,826
Apr 20, 202616.5516.7016.5216.6316.631.28%1,004,982
Apr 17, 202616.7516.8716.3116.4216.42-2.15%1,546,878
Apr 16, 202617.1417.1816.7716.7816.78-2.16%1,901,022
Apr 15, 202617.1517.2317.0417.1517.15-0.58%1,353,565
Apr 14, 202617.1417.2517.0417.2517.250.41%1,332,527
Apr 13, 202617.2517.3017.0917.1817.18-0.41%1,108,868
Apr 10, 202617.2017.2917.1117.2517.250.52%941,844
Apr 9, 202617.0917.2617.0217.1617.160.59%1,150,440
Apr 8, 202617.3517.3716.7817.0617.06-0.64%2,161,076
Apr 7, 202617.2017.3317.1117.1717.17-0.20%1,029,234
Apr 2, 202617.0817.2317.0117.2117.211.68%1,061,432
Apr 1, 202617.1517.2816.8916.9216.92-1.28%1,522,402
Mar 31, 202617.2117.2917.0517.1417.140.88%2,142,759
Mar 30, 202617.0817.2816.7616.9916.99-0.88%4,864,886
Mar 27, 202615.5317.1715.5317.1417.1416.96%11,416,520
Mar 26, 202614.7814.8314.5814.6614.66-0.85%905,637
Mar 25, 202614.6714.8414.6514.7814.781.13%896,655
Mar 24, 202614.6014.6314.3514.6214.620.14%1,026,059
Mar 23, 202614.5414.8614.4014.6014.60-0.78%1,826,364
Mar 20, 202614.9515.0614.7114.7114.71-1.11%2,060,765
Mar 19, 202614.8515.0214.8314.8814.88-0.80%986,151
Mar 18, 202615.1815.1814.8415.0015.00-1.02%1,179,663
Mar 17, 202615.1115.2315.1015.1515.150.63%877,588
Mar 16, 202615.0015.1314.9315.0615.060.13%850,374
Mar 13, 202614.8815.1614.7615.0415.041.55%1,298,884
Mar 12, 202614.6014.8514.4914.8114.811.30%903,002
Mar 11, 202614.6214.7214.5714.6214.62-0.34%647,598
Mar 10, 202614.8014.8414.6514.6714.670.76%1,148,888
Mar 9, 202614.5914.7114.4214.5614.56-1.42%993,405
Mar 6, 202614.7014.8514.5614.7714.770.78%1,133,377
Mar 5, 202614.7814.7814.5514.6514.650.51%852,149
Mar 4, 202614.5014.6914.3514.5814.58-0.72%1,678,542
Mar 3, 202615.3515.3814.6714.6814.68-4.68%2,849,935
Mar 2, 202615.2015.4715.1215.4015.400.36%2,000,476
Feb 27, 202615.1015.3815.0615.3515.351.62%1,588,482
Feb 26, 202615.1715.3315.0715.1015.10-0.46%1,354,175
Feb 25, 202615.1315.2415.0615.1715.170.30%1,441,905
Feb 24, 202615.1015.2615.0615.1315.130.57%1,470,863
Feb 23, 202614.9015.1214.9015.0415.040.97%963,882
Feb 20, 202614.8914.9014.7314.9014.900.24%870,071
Feb 19, 202614.7014.9014.5714.8614.860.61%1,320,822
Feb 18, 202615.1415.2714.7714.7714.77-2.44%1,456,819
Feb 17, 202614.8515.3714.8215.1415.140.46%1,951,790
Feb 16, 202614.9815.1014.8115.0715.070.33%1,561,021
Feb 13, 202614.8115.0214.6915.0215.020.91%1,720,996
Feb 12, 202614.8514.8914.4914.8914.890.27%1,120,769
Feb 11, 202614.4714.8514.4414.8514.853.16%1,686,203
Feb 10, 202614.3814.5114.3214.3914.390.38%1,644,365
Feb 9, 202614.4614.4814.2614.3414.34-0.52%761,131
Feb 6, 202614.4014.4814.3514.4114.410.28%1,355,847
Feb 5, 202614.2714.3714.1414.3714.370.63%1,117,861
Feb 4, 202614.0414.4614.0314.2814.281.93%2,049,938
Feb 3, 202613.9814.0513.8914.0114.010.47%733,806
Feb 2, 202613.9014.1213.9013.9513.950.43%1,516,412
Jan 30, 202613.8613.9813.8313.8913.890.22%898,872
Jan 29, 202613.7614.0013.7113.8613.860.40%1,100,360
Jan 28, 202613.7313.8113.6513.8013.800.55%604,118
Jan 27, 202613.6913.7813.6313.7313.730.26%647,928
Jan 26, 202613.7013.8013.6413.6913.690.37%612,577
Jan 23, 202613.7013.7013.5313.6413.64-0.37%745,453
Jan 22, 202613.6513.7313.5713.6913.691.03%969,809
Jan 21, 202613.5013.6113.4713.5513.550.26%716,658
Jan 20, 202613.6713.7213.5113.5213.52-1.78%876,691
Jan 19, 202613.7213.7913.5013.7613.76-0.97%1,203,531
Jan 16, 202613.9514.0213.8413.9013.90-0.36%944,679
Jan 15, 202613.9213.9813.8413.9513.950.32%950,017
Jan 14, 202613.6413.9013.6413.9013.902.32%1,042,638
Jan 13, 202613.7613.7713.5313.5913.59-1.49%850,387
Jan 12, 202613.8413.8513.6213.7913.79-0.29%954,308
Jan 9, 202613.9813.9913.6313.8313.83-0.75%1,020,897
Jan 8, 202613.7313.9613.7213.9413.941.60%1,421,546
Jan 7, 202613.5513.7213.4713.7213.721.82%1,354,922
Jan 6, 202613.4513.5413.3813.4713.470.19%958,416
Jan 5, 202613.3413.4513.2213.4513.450.60%1,283,722
Jan 2, 202613.1813.3713.1713.3713.371.63%875,241
Dec 31, 202513.2513.2813.1513.1513.15-0.72%675,723
Dec 30, 202513.1313.2813.1113.2513.250.72%1,281,674
Dec 29, 202513.0713.2013.0613.1513.150.04%1,752,918
Dec 24, 202513.1313.1913.1313.1513.15-0.34%361,944
Dec 23, 202513.1413.2013.0713.1913.190.34%844,974
Dec 22, 202513.1013.1513.0213.1513.15-0.49%952,588
Dec 19, 202513.1013.2313.0513.2113.21-2.26%1,955,623
Dec 18, 202513.5513.6613.4913.5213.190.30%1,689,048
Dec 17, 202513.4313.5213.4113.4813.150.26%1,319,734
Dec 16, 202513.5613.5613.4213.4413.12-0.30%927,277
Dec 15, 202513.5813.5813.4713.4813.160.19%1,089,551
Dec 12, 202513.4113.5213.3713.4613.130.22%880,934
Dec 11, 202513.6313.6313.4113.4313.10-1.68%1,633,655
Dec 10, 202513.8213.8513.6613.6613.33-1.23%1,066,157
Dec 9, 202514.0014.0013.8313.8313.49-1.07%1,796,563
Dec 8, 202513.9414.1513.9313.9813.640.54%848,296
Dec 5, 202513.9413.9613.8713.9013.57-0.64%850,697
Dec 4, 202513.9514.0413.8113.9913.65-0.07%988,139
Dec 3, 202514.1414.1413.9314.0013.66-2.41%2,164,615