Enagás Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.20	13.23	13.20	13.23	13.23	-0.15%	-
Sep 25, 2025	13.02	13.25	13.02	13.25	13.25	1.07%	-
Sep 24, 2025	13.11	13.12	13.08	13.11	13.11	0.54%	-
Sep 23, 2025	13.24	13.24	13.04	13.04	13.04	-0.23%	-
Sep 22, 2025	13.13	13.17	13.07	13.07	13.07	-0.46%	-
Sep 19, 2025	13.13	13.13	13.10	13.13	13.13	0.42%	-
Sep 18, 2025	13.09	13.17	13.07	13.07	13.07	-0.38%	-
Sep 17, 2025	13.15	13.17	13.12	13.12	13.12	-0.68%	-
Sep 16, 2025	13.33	13.33	13.21	13.21	13.21	-1.05%	-
Sep 15, 2025	13.32	13.40	13.32	13.35	13.35	0.38%	-
Sep 12, 2025	13.19	13.35	13.19	13.30	13.30	0.87%	-
Sep 11, 2025	13.22	13.22	13.18	13.19	13.19	0.04%	-
Sep 10, 2025	13.15	13.21	13.15	13.18	13.18	0.11%	-
Sep 9, 2025	13.21	13.21	13.17	13.17	13.17	-0.08%	-
Sep 8, 2025	13.19	13.19	13.17	13.18	13.18	0.34%	-
Sep 5, 2025	13.14	13.14	13.12	13.13	13.13	-0.11%	-
Sep 4, 2025	13.09	13.21	13.09	13.15	13.15	0.84%	-
Sep 3, 2025	13.14	13.14	13.04	13.04	13.04	-0.87%	-
Sep 2, 2025	13.22	13.22	13.15	13.15	13.15	-1.02%	-
Sep 1, 2025	13.31	13.31	13.28	13.29	13.29	-0.26%	-
Aug 29, 2025	13.43	13.43	13.32	13.32	13.32	-0.19%	-
Aug 28, 2025	13.46	13.46	13.34	13.35	13.35	-0.41%	-
Aug 27, 2025	13.38	13.41	13.38	13.40	13.40	0.07%	-
Aug 26, 2025	13.40	13.40	13.35	13.39	13.39	-	-
Aug 25, 2025	13.48	13.48	13.39	13.39	13.39	-0.96%	-
Aug 22, 2025	13.51	13.53	13.51	13.52	13.52	0.26%	-
Aug 21, 2025	13.38	13.49	13.38	13.49	13.49	0.86%	-
Aug 20, 2025	13.27	13.37	13.27	13.37	13.37	1.17%	-
Aug 19, 2025	13.18	13.26	13.18	13.22	13.22	-0.08%	-
Aug 18, 2025	13.32	13.34	13.23	13.23	13.23	-0.30%	-
Aug 15, 2025	13.25	13.27	13.21	13.27	13.27	0.80%	-
Aug 14, 2025	13.17	13.20	13.16	13.16	13.16	0.23%	-
Aug 13, 2025	13.14	13.14	13.13	13.13	13.13	-0.19%	-
Aug 12, 2025	13.19	13.22	13.16	13.16	13.16	0.23%	-
Aug 11, 2025	13.16	13.16	13.10	13.13	13.13	-0.87%	-
Aug 8, 2025	13.26	13.26	13.23	13.24	13.24	0.46%	-
Aug 7, 2025	13.20	13.23	13.17	13.18	13.18	-0.57%	-
Aug 6, 2025	13.21	13.26	13.18	13.26	13.26	0.23%	-
Aug 5, 2025	13.28	13.28	13.20	13.23	13.23	-	-
Aug 4, 2025	13.26	13.26	13.20	13.23	13.23	0.04%	-
Aug 1, 2025	13.10	13.22	13.10	13.22	13.22	0.95%	-
Jul 31, 2025	13.20	13.20	13.10	13.10	13.10	-0.38%	-
Jul 30, 2025	13.14	13.16	13.12	13.15	13.15	0.31%	-
Jul 29, 2025	13.15	13.15	13.09	13.11	13.11	-0.46%	-
Jul 28, 2025	13.28	13.32	13.17	13.17	13.17	-0.34%	-
Jul 25, 2025	13.32	13.32	13.21	13.21	13.21	-1.20%	-
Jul 24, 2025	13.34	13.46	13.34	13.37	13.37	0.30%	-
Jul 23, 2025	13.53	13.53	13.33	13.33	13.33	-2.49%	-
Jul 22, 2025	13.41	13.67	13.41	13.67	13.67	1.82%	-
Jul 21, 2025	13.42	13.49	13.42	13.43	13.43	0.37%	-