Skip to main content
Energean plc (TLV:ENOG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,034.00
-72.00 (-1.75%)
At close: Dec 4, 2025

Energean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,106.004,123.003,967.004,034.004,034.00-1.75%292,843
Dec 3, 20254,065.004,141.004,040.004,106.004,106.000.02%142,200
Dec 2, 20254,200.004,268.004,092.004,105.004,105.00-2.26%137,120
Dec 1, 20254,190.004,219.004,130.004,200.004,200.000.24%327,063
Nov 30, 20254,122.004,222.004,116.004,190.004,190.001.65%95,052
Nov 27, 20254,131.004,143.004,030.004,122.004,122.00-0.53%140,063
Nov 26, 20254,050.004,144.003,954.004,144.004,144.002.80%420,685
Nov 25, 20253,997.004,043.003,978.004,031.004,031.000.85%94,672
Nov 24, 20254,014.004,037.003,973.003,997.003,997.00-0.45%165,091
Nov 23, 20254,122.004,122.004,008.004,015.004,015.00-3.49%69,112
Nov 20, 20254,200.004,213.004,101.004,160.004,160.00-0.95%134,170
Nov 19, 20254,282.004,307.004,120.004,200.004,200.00-1.91%184,598
Nov 18, 20254,307.004,310.004,250.004,282.004,282.00-1.04%108,079
Nov 17, 20254,305.004,358.004,263.004,327.004,327.000.51%193,929
Nov 16, 20254,310.004,310.004,245.004,305.004,305.00-0.12%197,140
Nov 13, 20254,311.004,331.004,272.004,310.004,310.00-0.02%121,038
Nov 12, 20254,413.004,439.004,311.004,311.004,311.00-2.31%197,440
Nov 11, 20254,416.004,416.004,371.004,413.004,413.00-0.16%211,787
Nov 10, 20254,463.004,463.004,366.004,420.004,420.000.16%243,007
Nov 9, 20254,501.004,529.004,371.004,413.004,413.00-3.37%302,454
Nov 6, 20254,269.004,567.004,226.004,567.004,567.007.84%11,098,520
Nov 5, 20254,224.004,242.004,185.004,235.004,235.000.12%522,501
Nov 4, 20254,253.004,253.004,174.004,230.004,230.00-0.68%406,696
Nov 3, 20254,220.004,268.004,170.004,259.004,259.001.55%386,789
Nov 2, 20254,029.004,229.004,028.004,194.004,194.001.80%212,809
Oct 30, 20254,142.004,152.004,075.004,120.004,120.00-1.20%644,693
Oct 29, 20254,160.004,226.004,153.004,170.004,170.00-0.55%316,985
Oct 28, 20254,211.004,283.004,156.004,193.004,193.00-1.46%906,108
Oct 27, 20254,285.004,285.004,180.004,255.004,255.000.85%290,498
Oct 26, 20254,251.004,328.004,216.004,219.004,219.000.57%223,747
Oct 23, 20254,135.004,231.004,133.004,195.004,195.001.21%291,687
Oct 22, 20254,025.004,148.004,024.004,145.004,145.002.98%323,974
Oct 21, 20254,035.004,060.004,000.004,025.004,025.00-0.64%307,113
Oct 20, 20254,060.004,111.004,038.004,051.004,051.000.47%379,527
Oct 19, 20254,060.004,087.004,006.004,032.004,032.00-0.69%150,165
Oct 16, 20253,956.004,067.003,930.004,060.004,060.002.53%444,801
Oct 15, 20253,920.003,969.003,866.003,960.003,960.001.67%218,576
Oct 12, 20253,880.003,950.003,876.003,895.003,895.00-1.86%398,383
Oct 9, 20253,901.003,997.003,863.003,969.003,969.002.74%476,047
Oct 8, 20253,784.003,868.003,744.003,863.003,863.002.47%623,536
Oct 5, 20253,855.003,855.003,762.003,770.003,770.00-1.44%665,396
Sep 30, 20253,743.003,840.003,692.003,825.003,825.002.19%1,423,250
Sep 29, 20253,879.003,888.003,722.003,743.003,743.00-1.11%327,866
Sep 28, 20253,774.003,847.003,758.003,785.003,785.001.01%171,072
Sep 25, 20253,739.003,766.003,731.003,747.003,747.00-1.34%797,163
Sep 21, 20253,859.003,927.003,777.003,798.003,798.00-4.09%149,873
Sep 18, 20254,025.004,025.003,931.003,960.003,859.89-1.61%904,812
Sep 17, 20254,089.004,089.003,965.004,025.003,923.24-0.49%372,695
Sep 16, 20253,924.004,085.003,861.004,045.003,942.742.72%233,777
Sep 15, 20254,026.004,026.003,923.003,938.003,838.44-2.19%271,525
Sep 14, 20254,001.004,071.004,000.004,026.003,924.22-1.95%97,829
Sep 11, 20254,200.004,200.004,051.004,106.004,002.20-1.86%410,900
Sep 10, 20254,184.004,223.004,132.004,184.004,078.22-0.99%299,050
Sep 9, 20254,020.004,235.004,019.004,226.004,119.165.26%189,310
Sep 8, 20254,197.004,197.004,015.004,015.003,913.50-2.22%121,627
Sep 7, 20254,116.004,124.004,086.004,106.004,002.20-0.24%98,326
Sep 4, 20254,167.004,195.004,116.004,116.004,011.94-1.58%128,614
Sep 3, 20254,246.004,246.004,182.004,182.004,076.27-0.40%93,795
Sep 2, 20254,319.004,320.004,193.004,199.004,092.84-2.78%152,854
Sep 1, 20254,353.004,406.004,300.004,319.004,209.81-2.51%130,823
Aug 31, 20254,314.004,430.004,252.004,430.004,318.004.24%102,063
Aug 28, 20254,372.004,385.004,235.004,250.004,142.56-2.79%544,657
Aug 27, 20254,385.004,385.004,303.004,372.004,261.470.34%148,196
Aug 26, 20254,210.004,401.004,180.004,357.004,246.853.66%332,380
Aug 25, 20254,187.004,221.004,141.004,203.004,096.74-0.45%163,876
Aug 24, 20254,332.004,332.004,222.004,222.004,115.26-0.98%78,698
Aug 21, 20254,244.004,329.004,223.004,264.004,156.20-0.14%336,830
Aug 20, 20254,221.004,296.004,221.004,270.004,162.05-60,065
Aug 19, 20254,302.004,304.004,222.004,270.004,162.05-0.35%248,801
Aug 18, 20254,238.004,298.004,216.004,285.004,176.671.11%135,332
Aug 17, 20254,219.004,238.004,203.004,238.004,130.861.63%65,423
Aug 14, 20254,200.004,216.004,159.004,170.004,064.58-0.74%140,664
Aug 13, 20254,289.004,289.004,201.004,201.004,094.79-2.05%118,635
Aug 12, 20254,253.004,304.004,253.004,289.004,180.570.97%138,908
Aug 11, 20254,211.004,290.004,211.004,248.004,140.610.88%230,623
Aug 10, 20254,299.004,322.004,211.004,211.004,104.54-1.61%88,582
Aug 7, 20254,265.004,312.004,205.004,280.004,171.800.90%1,203,926
Aug 6, 20254,218.004,277.004,192.004,242.004,134.761.39%295,922
Aug 5, 20254,072.004,247.004,072.004,184.004,078.222.05%364,117
Aug 4, 20254,155.004,222.004,091.004,100.003,996.35-0.99%271,653
Jul 31, 20254,132.004,266.004,108.004,141.004,036.310.15%140,812
Jul 30, 20254,228.004,261.004,120.004,135.004,030.46-2.20%174,537
Jul 29, 20254,175.004,241.004,167.004,228.004,121.110.96%143,746
Jul 28, 20254,143.004,206.004,136.004,188.004,082.120.89%182,073
Jul 27, 20254,100.004,199.004,100.004,151.004,046.06-1.64%191,749
Jul 24, 20254,184.004,274.004,184.004,220.004,113.31-0.57%1,159,373
Jul 23, 20254,345.004,348.004,241.004,244.004,136.71-1.14%211,409
Jul 22, 20254,280.004,334.004,216.004,293.004,184.47-0.05%303,825
Jul 21, 20254,332.004,384.004,282.004,295.004,186.42-1.31%161,653
Jul 20, 20254,340.004,382.004,320.004,352.004,241.980.28%101,358
Jul 17, 20254,222.004,340.004,186.004,340.004,230.283.58%534,028
Jul 16, 20254,199.004,248.004,167.004,190.004,084.07-0.21%77,902
Jul 15, 20254,175.004,254.004,175.004,199.004,092.84-1.29%671,113
Jul 14, 20254,159.004,254.004,155.004,254.004,146.452.28%285,167
Jul 13, 20254,161.004,254.004,150.004,159.004,053.86-2.26%113,590
Jul 10, 20254,371.004,396.004,213.004,255.004,147.43-2.18%297,804
Jul 9, 20254,339.004,418.004,336.004,350.004,240.030.28%226,901
Jul 8, 20254,283.004,340.004,283.004,338.004,228.330.72%272,106
Jul 7, 20254,381.004,381.004,216.004,307.004,198.11-1.98%480,564
Jul 6, 20254,420.004,420.004,280.004,394.004,282.920.50%118,713