Skip to main content
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,761.00
+53.07 (1.43%)
At close: Mar 6, 2026

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,708.003,761.003,645.003,761.003,761.00-1.03%231,329
Mar 5, 20263,799.003,804.003,711.003,800.003,707.930.03%338,353
Mar 4, 20263,915.003,915.003,733.003,799.003,706.95-1.83%495,744
Mar 2, 20263,786.003,870.003,539.003,870.003,776.233.81%545,293
Feb 27, 20263,719.003,750.003,667.003,728.003,637.670.24%268,553
Feb 26, 20263,688.003,732.003,600.003,719.003,628.890.84%194,237
Feb 25, 20263,785.003,785.003,638.003,688.003,598.64-1.26%205,754
Feb 24, 20263,837.003,865.003,709.003,735.003,644.50-2.66%186,529
Feb 23, 20263,778.003,837.003,746.003,837.003,744.031.72%210,252
Feb 20, 20263,700.003,772.003,620.003,772.003,680.614.34%250,984
Feb 19, 20263,599.003,740.003,500.003,615.003,527.411.09%1,317,173
Feb 18, 20263,551.003,613.003,551.003,576.003,489.360.08%1,093,805
Feb 17, 20263,590.003,615.003,536.003,573.003,486.43-0.47%682,409
Feb 16, 20263,592.003,633.003,574.003,590.003,503.020.22%592,980
Feb 13, 20263,564.003,602.003,563.003,582.003,495.21-0.50%126,353
Feb 12, 20263,623.003,680.003,578.003,600.003,512.78-0.55%1,758,405
Feb 11, 20263,644.003,652.003,620.003,620.003,532.29-0.66%234,252
Feb 10, 20263,644.003,656.003,617.003,644.003,555.71-231,023
Feb 9, 20263,673.003,688.003,629.003,644.003,555.710.25%206,680
Feb 6, 20263,650.003,662.003,595.003,635.003,546.93-0.68%275,347
Feb 5, 20263,700.003,725.003,653.003,660.003,571.32-1.08%1,767,420
Feb 4, 20263,694.003,700.003,622.003,700.003,610.35-367,905
Feb 3, 20263,699.003,704.003,656.003,700.003,610.351.76%224,537
Feb 2, 20263,628.003,636.003,560.003,636.003,547.90-0.11%187,272
Jan 30, 20263,653.003,682.003,628.003,640.003,551.81-1.09%85,240
Jan 29, 20263,680.003,702.003,661.003,680.003,590.840.30%235,616
Jan 28, 20263,780.003,783.003,623.003,669.003,580.10-2.65%320,109
Jan 27, 20263,913.003,917.003,760.003,769.003,677.68-3.68%332,783
Jan 26, 20263,991.003,993.003,902.003,913.003,818.19-1.31%135,337
Jan 23, 20263,930.003,975.003,930.003,965.003,868.930.81%182,862
Jan 22, 20264,000.004,015.003,917.003,933.003,837.71-1.68%139,629
Jan 21, 20263,963.004,039.003,939.004,000.003,903.080.93%265,424
Jan 20, 20263,954.003,974.003,900.003,963.003,866.980.23%116,289
Jan 19, 20263,989.003,989.003,907.003,954.003,858.20-0.88%175,501
Jan 16, 20263,990.003,996.003,925.003,989.003,892.35-0.03%179,110
Jan 15, 20264,099.004,099.003,885.003,990.003,893.33-2.66%300,602
Jan 14, 20264,041.004,099.004,016.004,099.003,999.691.44%163,190
Jan 13, 20264,037.004,042.003,955.004,041.003,943.090.02%205,978
Jan 12, 20263,916.004,040.003,905.004,040.003,942.123.17%293,629
Jan 9, 20263,825.003,916.003,825.003,916.003,821.122.38%62,338
Jan 8, 20263,860.003,864.003,819.003,825.003,732.32-0.49%672,038
Jan 7, 20263,950.003,950.003,823.003,844.003,750.86-2.71%313,765
Jan 6, 20263,914.003,951.003,883.003,951.003,855.270.95%253,635
Jan 5, 20264,019.004,019.003,827.003,914.003,819.17-2.00%347,882
Jan 1, 20263,900.004,014.003,853.003,994.003,897.230.86%166,109
Dec 31, 20253,861.003,979.003,861.003,960.003,864.051.62%190,924
Dec 30, 20253,900.003,925.003,874.003,897.003,802.58-0.08%192,502
Dec 29, 20253,885.003,900.003,837.003,900.003,805.510.39%182,682
Dec 28, 20253,780.003,894.003,770.003,885.003,790.872.94%113,949
Dec 25, 20253,863.003,873.003,710.003,774.003,682.56-2.23%253,781
Dec 24, 20253,924.003,924.003,800.003,860.003,766.48-1.28%303,648
Dec 23, 20253,832.003,910.003,832.003,910.003,815.261.56%310,861
Dec 22, 20253,890.003,890.003,829.003,850.003,756.72-0.47%142,174
Dec 21, 20253,851.003,880.003,850.003,868.003,774.28-0.62%59,334
Dec 18, 20253,860.003,892.003,828.003,892.003,797.700.88%246,985
Dec 17, 20253,859.003,885.003,793.003,858.003,764.520.73%515,036
Dec 16, 20253,906.003,907.003,787.003,830.003,737.20-1.08%301,660
Dec 15, 20253,940.003,941.003,870.003,872.003,778.19-1.73%75,714
Dec 14, 20253,916.003,959.003,888.003,940.003,844.540.61%38,169
Dec 11, 20253,871.003,926.003,859.003,916.003,821.121.16%201,231
Dec 10, 20253,931.003,931.003,865.003,871.003,777.21-1.53%105,133
Dec 9, 20253,945.003,971.003,911.003,931.003,835.76-0.35%144,708
Dec 8, 20253,950.003,962.003,891.003,945.003,849.42-0.13%239,127
Dec 7, 20253,937.004,014.003,927.003,950.003,854.30-2.08%97,706
Dec 4, 20254,106.004,123.003,967.004,034.003,841.49-1.75%292,843
Dec 3, 20254,065.004,141.004,040.004,106.003,910.050.02%142,200
Dec 2, 20254,200.004,268.004,092.004,105.003,909.10-2.26%137,120
Dec 1, 20254,190.004,219.004,130.004,200.003,999.570.24%327,063
Nov 30, 20254,122.004,222.004,116.004,190.003,990.041.65%95,052
Nov 27, 20254,131.004,143.004,030.004,122.003,925.29-0.53%140,063
Nov 26, 20254,050.004,144.003,954.004,144.003,946.242.80%420,685
Nov 25, 20253,997.004,043.003,978.004,031.003,838.630.85%94,672
Nov 24, 20254,014.004,037.003,973.003,997.003,806.25-0.45%165,091
Nov 23, 20254,122.004,122.004,008.004,015.003,823.40-3.49%69,112
Nov 20, 20254,200.004,213.004,101.004,160.003,961.48-0.95%134,170
Nov 19, 20254,282.004,307.004,120.004,200.003,999.57-1.91%184,598
Nov 18, 20254,307.004,310.004,250.004,282.004,077.65-1.04%108,079
Nov 17, 20254,305.004,358.004,263.004,327.004,120.510.51%193,929
Nov 16, 20254,310.004,310.004,245.004,305.004,099.56-0.12%197,140
Nov 13, 20254,311.004,331.004,272.004,310.004,104.32-0.02%121,038
Nov 12, 20254,413.004,439.004,311.004,311.004,105.27-2.31%197,440
Nov 11, 20254,416.004,416.004,371.004,413.004,202.40-0.16%211,787
Nov 10, 20254,463.004,463.004,366.004,420.004,209.070.16%243,007
Nov 9, 20254,501.004,529.004,371.004,413.004,202.40-3.37%302,454
Nov 6, 20254,269.004,567.004,226.004,567.004,349.057.84%11,098,520
Nov 5, 20254,224.004,242.004,185.004,235.004,032.900.12%522,501
Nov 4, 20254,253.004,253.004,174.004,230.004,028.14-0.68%406,696
Nov 3, 20254,220.004,268.004,170.004,259.004,055.751.55%386,789
Nov 2, 20254,029.004,229.004,028.004,194.003,993.851.80%212,809
Oct 30, 20254,142.004,152.004,075.004,120.003,923.38-1.20%644,693
Oct 29, 20254,160.004,226.004,153.004,170.003,971.00-0.55%316,985
Oct 28, 20254,211.004,283.004,156.004,193.003,992.90-1.46%906,108
Oct 27, 20254,285.004,285.004,180.004,255.004,051.940.85%290,498
Oct 26, 20254,251.004,328.004,216.004,219.004,017.660.57%223,747
Oct 23, 20254,135.004,231.004,133.004,195.003,994.811.21%291,687
Oct 22, 20254,025.004,148.004,024.004,145.003,947.192.98%323,974
Oct 21, 20254,035.004,060.004,000.004,025.003,832.92-0.64%307,113
Oct 20, 20254,060.004,111.004,038.004,051.003,857.680.47%379,527
Oct 19, 20254,060.004,087.004,006.004,032.003,839.58-0.69%150,165
Oct 16, 20253,956.004,067.003,930.004,060.003,866.252.53%444,801