Skip to main content
Enagás, S.A. (FRA:EG4)
Germany flag Germany · Delayed Price · Currency is EUR
13.93
+0.02 (0.11%)
At close: Dec 5, 2025

Enagás Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202513.9113.9113.9113.9113.91-0.36%250
Dec 3, 202514.3114.3113.9613.9613.96-2.68%1,012
Dec 2, 202514.2214.3514.2214.3514.350.21%415
Dec 1, 202514.3214.3214.3214.3214.32-0.03%803
Nov 28, 202514.1814.3214.1814.3214.320.85%350
Nov 27, 202514.1214.2014.1214.2014.201.18%300
Nov 26, 202514.0414.0414.0414.0414.040.07%35
Nov 25, 202514.0314.0314.0314.0314.03-0.11%25
Nov 24, 202514.1114.1114.0414.0414.041.52%30
Nov 21, 202513.8313.8313.8313.8313.83-1.74%-
Nov 20, 202514.0414.0814.0314.0814.080.93%210
Nov 19, 202513.9513.9513.9513.9513.95-0.96%-
Nov 18, 202514.0814.0814.0814.0814.08-0.25%-
Nov 17, 202514.1214.1214.1214.1214.12-0.81%15
Nov 14, 202514.1014.2314.1014.2314.230.21%200
Nov 13, 202514.0914.2014.0914.2014.200.64%700
Nov 12, 202514.1714.1914.1114.1114.11-1.23%1,804
Nov 11, 202514.2914.2914.2914.2914.29-0.56%-
Nov 10, 202514.3714.3714.3714.3714.371.09%-
Nov 7, 202514.2114.2114.2114.2114.211.14%-
Nov 6, 202514.1014.1014.0514.0514.051.92%4,500
Nov 5, 202513.7913.7913.7913.7913.791.06%-
Nov 4, 202513.6413.6413.6413.6413.64-0.66%-
Nov 3, 202513.7513.7513.7313.7313.73-1.65%500
Oct 31, 202514.0114.0113.9613.9613.960.65%400
Oct 30, 202513.8713.8713.8713.8713.87-1.39%-
Oct 29, 202514.2314.2314.0714.0714.07-1.02%310
Oct 28, 202514.2114.2114.2114.2114.210.14%-
Oct 27, 202514.1414.1914.1414.1914.190.35%2
Oct 24, 202514.1614.1614.1414.1414.14-0.35%6
Oct 23, 202514.1514.2214.1414.1914.190.25%715
Oct 22, 202513.9614.1613.9614.1614.161.14%24
Oct 21, 202513.8114.0013.8114.0014.00-8
Oct 20, 202513.8614.0013.8614.0014.001.93%208
Oct 17, 202513.5813.7313.5813.7313.73-0.22%340
Oct 16, 202513.7613.7613.7613.7613.76-0.22%-
Oct 15, 202513.7913.7913.7913.7913.790.58%-
Oct 14, 202513.5313.7113.5313.7113.710.66%117
Oct 13, 202513.5413.6413.5413.6213.620.29%116
Oct 10, 202513.4113.5813.4113.5813.580.93%534
Oct 9, 202513.4013.4713.4013.4613.460.15%2,140
Oct 8, 202513.3113.4413.3113.4413.440.71%300
Oct 7, 202513.3713.4013.3413.3413.34-0.15%391
Oct 6, 202513.4113.4313.3613.3613.36-0.26%1,400
Oct 3, 202513.3313.4013.3313.4013.400.71%64
Oct 2, 202513.3513.3513.3013.3013.300.26%50
Oct 1, 202513.2713.2713.2713.2713.270.76%-
Sep 30, 202513.1713.1713.1713.1713.17-0.11%-
Sep 29, 202513.2813.2813.1813.1813.180.30%226
Sep 26, 202513.1413.1413.1413.1413.141.19%-
Sep 25, 202512.9912.9912.9912.9912.99-0.35%-
Sep 24, 202512.9813.0312.9813.0313.03-0.08%300
Sep 23, 202513.0513.0513.0413.0413.04-0.27%1
Sep 22, 202513.0813.0813.0813.0813.08-0.49%2
Sep 19, 202513.0513.1413.0513.1413.140.54%190
Sep 18, 202513.1813.1813.0713.0713.07-0.65%3
Sep 17, 202513.1613.1613.1613.1613.16-0.49%-
Sep 16, 202513.2613.2613.2213.2213.22-0.26%225
Sep 15, 202513.2613.2613.2613.2613.26-0.30%380
Sep 12, 202513.1513.3013.1513.3013.301.06%955
Sep 11, 202513.1613.1613.1613.1613.16-0.23%-
Sep 10, 202513.1913.1913.1913.1913.190.04%-
Sep 9, 202513.1513.1813.1513.1813.18-0.15%215
Sep 8, 202513.2013.2013.2013.2013.200.57%-
Sep 5, 202513.1413.1413.1013.1313.130.31%34
Sep 4, 202513.0913.0913.0913.0913.09-0.38%-
Sep 3, 202513.1413.1413.1413.1413.14-0.34%-
Sep 2, 202513.2013.2013.1813.1813.18-0.86%1
Sep 1, 202513.4013.4013.3013.3013.30-0.45%101
Aug 29, 202513.3613.3613.3613.3613.360.07%-
Aug 28, 202513.5313.5313.3513.3513.350.34%3
Aug 27, 202513.3013.3013.3013.3013.30--
Aug 26, 202513.3113.3113.3013.3013.30-0.60%800
Aug 25, 202513.5413.5413.3813.3813.38-0.93%507
Aug 22, 202513.4013.5113.4013.5113.510.04%10
Aug 21, 202513.3113.5013.3113.5013.501.16%166
Aug 20, 202513.2013.3513.2013.3513.351.10%400
Aug 19, 202513.1613.2013.1613.2013.20-0.56%300
Aug 18, 202513.2213.2813.2213.2813.280.38%1,000
Aug 15, 202513.1813.2313.1813.2313.230.46%380
Aug 14, 202513.0513.1713.0513.1713.170.23%150
Aug 13, 202513.0913.1513.0913.1413.140.11%1,194
Aug 12, 202513.1813.2213.1213.1213.120.15%1,100
Aug 11, 202513.1813.1813.1013.1013.10-0.72%831
Aug 8, 202513.1813.2013.1413.2013.200.30%1,070
Aug 7, 202513.2313.2313.1613.1613.16-1.02%130
Aug 6, 202513.3013.3013.2913.2913.290.42%400
Aug 5, 202513.2413.2413.2413.2413.24-0.11%-
Aug 4, 202513.2013.2513.2013.2513.251.61%128
Aug 1, 202513.0413.0413.0413.0413.04-1.06%-
Jul 31, 202513.2313.2313.1713.1813.180.38%1,196
Jul 30, 202513.0913.1313.0913.1313.130.08%20
Jul 29, 202513.1213.1213.1213.1213.12-0.46%-
Jul 28, 202513.2213.2913.1813.1813.18-1.16%147
Jul 25, 202513.3413.3413.3413.3413.34-0.26%-
Jul 24, 202513.3713.3713.3713.3713.37-1.87%-
Jul 23, 202513.6313.6313.6313.6313.630.63%-
Jul 22, 202513.4013.5413.4013.5413.540.86%20
Jul 21, 202513.3113.4313.3113.4313.430.04%27
Jul 18, 202513.2713.4213.2713.4213.420.90%65