Enagás, S.A. (VIE:ENG)
Austria
· Delayed Price · Currency is EUR 14.68
+0.04 (0.31%)
At close: Mar 5, 2026
Enagás Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.74 | 14.78 | 14.62 | 14.67 | 14.67 | -0.07% | - |
| Mar 5, 2026 | 14.68 | 14.74 | 14.68 | 14.68 | 14.68 | 0.31% | - |
| Mar 4, 2026 | 14.62 | 14.63 | 14.57 | 14.63 | 14.63 | -0.68% | - |
| Mar 3, 2026 | 15.12 | 15.12 | 14.73 | 14.73 | 14.73 | -3.85% | - |
| Mar 2, 2026 | 15.14 | 15.40 | 15.14 | 15.32 | 15.32 | 0.39% | - |
| Feb 27, 2026 | 15.16 | 15.26 | 15.16 | 15.26 | 15.26 | 0.63% | - |
| Feb 26, 2026 | 15.15 | 15.27 | 15.15 | 15.17 | 15.17 | -0.46% | - |
| Feb 25, 2026 | 15.12 | 15.24 | 15.12 | 15.24 | 15.24 | 0.13% | - |
| Feb 24, 2026 | 15.15 | 15.26 | 15.15 | 15.22 | 15.22 | 1.13% | - |
| Feb 23, 2026 | 14.91 | 15.05 | 14.91 | 15.05 | 15.05 | 1.07% | - |
| Feb 20, 2026 | 14.78 | 14.89 | 14.78 | 14.89 | 14.89 | 0.92% | - |
| Feb 19, 2026 | 14.82 | 14.82 | 14.63 | 14.75 | 14.75 | -2.09% | - |
| Feb 18, 2026 | 15.22 | 15.22 | 15.07 | 15.07 | 15.07 | -1.37% | - |
| Feb 17, 2026 | 14.95 | 15.31 | 14.95 | 15.28 | 15.28 | 2.35% | - |
| Feb 16, 2026 | 14.85 | 14.98 | 14.85 | 14.93 | 14.93 | - | - |
| Feb 13, 2026 | 14.80 | 14.93 | 14.80 | 14.93 | 14.93 | 0.37% | - |
| Feb 12, 2026 | 14.76 | 14.87 | 14.61 | 14.87 | 14.87 | 1.16% | - |
| Feb 11, 2026 | 14.50 | 14.72 | 14.50 | 14.70 | 14.70 | 1.80% | - |
| Feb 10, 2026 | 14.33 | 14.49 | 14.33 | 14.44 | 14.44 | 0.98% | - |
| Feb 9, 2026 | 14.42 | 14.43 | 14.30 | 14.30 | 14.30 | -0.87% | - |
| Feb 6, 2026 | 14.39 | 14.44 | 14.39 | 14.43 | 14.43 | 1.48% | - |
| Feb 5, 2026 | 14.17 | 14.22 | 14.17 | 14.22 | 14.22 | -1.22% | - |
| Feb 4, 2026 | 14.07 | 14.39 | 14.07 | 14.39 | 14.39 | 3.56% | - |
| Feb 3, 2026 | 13.94 | 13.95 | 13.90 | 13.90 | 13.90 | -1.21% | - |
| Feb 2, 2026 | 13.99 | 14.11 | 13.99 | 14.07 | 14.07 | 0.86% | - |
| Jan 30, 2026 | 13.98 | 13.98 | 13.90 | 13.95 | 13.95 | 0.29% | - |
| Jan 29, 2026 | 13.71 | 13.91 | 13.71 | 13.91 | 13.91 | 1.50% | - |
| Jan 28, 2026 | 13.70 | 13.70 | 13.67 | 13.70 | 13.70 | -0.04% | - |
| Jan 27, 2026 | 13.66 | 13.71 | 13.66 | 13.71 | 13.71 | -0.33% | - |
| Jan 26, 2026 | 13.73 | 13.75 | 13.65 | 13.75 | 13.75 | 1.40% | - |
| Jan 23, 2026 | 13.61 | 13.61 | 13.56 | 13.56 | 13.56 | -0.99% | - |
| Jan 22, 2026 | 13.64 | 13.70 | 13.58 | 13.70 | 13.70 | 1.07% | - |
| Jan 21, 2026 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | -0.22% | - |
| Jan 20, 2026 | 13.68 | 13.68 | 13.58 | 13.58 | 13.58 | -1.20% | - |
| Jan 19, 2026 | 13.66 | 13.75 | 13.53 | 13.75 | 13.75 | -0.87% | - |
| Jan 16, 2026 | 13.93 | 13.98 | 13.87 | 13.87 | 13.87 | -0.54% | - |
| Jan 15, 2026 | 13.88 | 13.94 | 13.88 | 13.94 | 13.94 | 0.94% | - |
| Jan 14, 2026 | 13.71 | 13.81 | 13.71 | 13.81 | 13.81 | 1.84% | - |
| Jan 13, 2026 | 13.76 | 13.76 | 13.56 | 13.56 | 13.56 | -1.09% | - |
| Jan 12, 2026 | 13.78 | 13.78 | 13.64 | 13.71 | 13.71 | -0.44% | - |
| Jan 9, 2026 | 13.89 | 13.89 | 13.64 | 13.77 | 13.77 | -1.04% | - |
| Jan 8, 2026 | 13.77 | 13.92 | 13.77 | 13.92 | 13.92 | 2.54% | - |
| Jan 7, 2026 | 13.48 | 13.64 | 13.48 | 13.57 | 13.57 | 0.44% | - |
| Jan 6, 2026 | 13.42 | 13.51 | 13.38 | 13.51 | 13.51 | 0.71% | - |
| Jan 5, 2026 | 13.29 | 13.42 | 13.29 | 13.42 | 13.42 | 1.36% | - |
| Jan 2, 2026 | 13.24 | 13.24 | 13.21 | 13.24 | 13.24 | 0.49% | - |
| Dec 30, 2025 | 13.13 | 13.17 | 13.13 | 13.17 | 13.17 | 0.11% | - |
| Dec 29, 2025 | 13.13 | 13.16 | 13.11 | 13.16 | 13.16 | -0.11% | - |
| Dec 23, 2025 | 13.16 | 13.17 | 13.10 | 13.17 | 13.17 | 0.88% | - |
| Dec 22, 2025 | 13.10 | 13.10 | 13.06 | 13.06 | 13.06 | -0.57% | 800 |
| Dec 19, 2025 | 13.17 | 13.18 | 13.08 | 13.13 | 13.13 | -3.06% | - |
| Dec 18, 2025 | 13.51 | 13.59 | 13.51 | 13.55 | 13.22 | 0.59% | - |
| Dec 17, 2025 | 13.43 | 13.47 | 13.43 | 13.47 | 13.14 | -0.30% | - |
| Dec 16, 2025 | 13.51 | 13.51 | 13.47 | 13.51 | 13.18 | -0.52% | - |
| Dec 15, 2025 | 13.47 | 13.58 | 13.47 | 13.58 | 13.25 | 1.15% | 150 |
| Dec 12, 2025 | 13.43 | 13.45 | 13.42 | 13.42 | 13.10 | 0.07% | - |
| Dec 11, 2025 | 13.59 | 13.59 | 13.41 | 13.41 | 13.09 | -2.54% | - |
| Dec 10, 2025 | 13.82 | 13.82 | 13.76 | 13.76 | 13.43 | -1.11% | - |
| Dec 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.58 | -1.38% | - |
| Dec 8, 2025 | 13.98 | 14.12 | 13.98 | 14.11 | 13.77 | 1.36% | - |
| Dec 5, 2025 | 13.95 | 13.95 | 13.92 | 13.92 | 13.59 | -0.22% | - |
| Dec 4, 2025 | 13.96 | 14.01 | 13.91 | 13.95 | 13.62 | -0.78% | - |
| Dec 3, 2025 | 14.00 | 14.06 | 13.99 | 14.06 | 13.72 | -2.23% | - |
| Dec 2, 2025 | 14.27 | 14.38 | 14.27 | 14.38 | 14.04 | 0.56% | - |
| Dec 1, 2025 | 14.24 | 14.30 | 14.21 | 14.30 | 13.96 | 0.53% | - |
| Nov 28, 2025 | 14.20 | 14.23 | 14.15 | 14.23 | 13.88 | - | - |
| Nov 27, 2025 | 14.21 | 14.23 | 14.18 | 14.23 | 13.88 | 0.96% | - |
| Nov 26, 2025 | 14.02 | 14.15 | 14.02 | 14.09 | 13.75 | 0.75% | - |
| Nov 25, 2025 | 14.07 | 14.07 | 13.99 | 13.99 | 13.65 | -0.96% | - |
| Nov 24, 2025 | 14.04 | 14.15 | 14.04 | 14.12 | 13.78 | 0.50% | - |
| Nov 21, 2025 | 14.11 | 14.11 | 14.01 | 14.05 | 13.71 | 0.14% | - |
| Nov 20, 2025 | 13.94 | 14.03 | 13.94 | 14.03 | 13.69 | 0.14% | - |
| Nov 19, 2025 | 13.96 | 14.01 | 13.96 | 14.01 | 13.67 | -0.60% | - |
| Nov 18, 2025 | 14.09 | 14.10 | 14.01 | 14.10 | 13.76 | -0.42% | - |
| Nov 17, 2025 | 14.14 | 14.16 | 14.10 | 14.16 | 13.82 | 0.53% | - |
| Nov 14, 2025 | 14.18 | 14.18 | 14.08 | 14.08 | 13.74 | -0.60% | - |
| Nov 13, 2025 | 14.16 | 14.21 | 14.16 | 14.17 | 13.83 | 0.43% | - |
| Nov 12, 2025 | 14.21 | 14.21 | 14.09 | 14.11 | 13.77 | -0.67% | - |
| Nov 11, 2025 | 14.25 | 14.25 | 14.11 | 14.20 | 13.86 | 0.25% | - |
| Nov 10, 2025 | 14.27 | 14.27 | 14.17 | 14.17 | 13.83 | -0.53% | 312 |
| Nov 7, 2025 | 14.29 | 14.31 | 14.24 | 14.24 | 13.90 | 0.99% | - |
| Nov 6, 2025 | 14.12 | 14.12 | 14.05 | 14.10 | 13.76 | 0.46% | - |
| Nov 5, 2025 | 13.94 | 14.04 | 13.94 | 14.04 | 13.70 | 1.30% | 10 |
| Nov 4, 2025 | 13.81 | 13.86 | 13.81 | 13.86 | 13.52 | 0.95% | - |
| Nov 3, 2025 | 13.83 | 13.83 | 13.73 | 13.73 | 13.40 | -0.65% | - |
| Oct 31, 2025 | 13.88 | 13.93 | 13.82 | 13.82 | 13.48 | -1.32% | - |
| Oct 30, 2025 | 14.05 | 14.05 | 13.96 | 14.00 | 13.67 | -0.21% | - |
| Oct 29, 2025 | 14.29 | 14.29 | 14.03 | 14.03 | 13.69 | -1.79% | - |
| Oct 28, 2025 | 14.35 | 14.35 | 14.25 | 14.29 | 13.94 | 0.28% | - |
| Oct 27, 2025 | 14.14 | 14.25 | 14.14 | 14.25 | 13.90 | 0.67% | - |
| Oct 24, 2025 | 14.17 | 14.17 | 14.07 | 14.15 | 13.81 | -0.67% | 550 |
| Oct 23, 2025 | 14.25 | 14.25 | 14.22 | 14.25 | 13.90 | 1.14% | - |
| Oct 22, 2025 | 14.16 | 14.21 | 14.09 | 14.09 | 13.75 | 0.21% | - |
| Oct 21, 2025 | 14.27 | 14.27 | 14.02 | 14.06 | 13.72 | 0.29% | - |
| Oct 20, 2025 | 13.85 | 14.02 | 13.85 | 14.02 | 13.68 | 1.08% | - |
| Oct 17, 2025 | 13.71 | 13.87 | 13.66 | 13.87 | 13.53 | 1.17% | - |
| Oct 16, 2025 | 13.86 | 13.86 | 13.71 | 13.71 | 13.38 | -0.40% | - |
| Oct 15, 2025 | 13.75 | 13.82 | 13.75 | 13.76 | 13.43 | -0.15% | - |
| Oct 14, 2025 | 13.67 | 13.78 | 13.67 | 13.78 | 13.45 | 1.66% | - |
| Oct 13, 2025 | 13.47 | 13.66 | 13.47 | 13.56 | 13.23 | -0.22% | 1 |