Enagas SA ENG
BME · Spain · Utilities
€16.44-0.13 (-0.78%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.44 | -0.78% | €16.40 | €16.53 | €16.24 | 931.03K |
| 2026-09-30 | €16.57 | -0.54% | €16.64 | €16.81 | €16.57 | 644.11K |
| 2026-09-29 | €16.66 | -0.18% | €16.69 | €16.79 | €16.65 | 560.19K |
| 2026-09-28 | €16.69 | +0.42% | €16.72 | €16.78 | €16.66 | 446.76K |
| 2026-09-25 | €16.62 | +0.06% | €16.60 | €16.75 | €16.58 | 947.41K |
| 2026-09-24 | €16.61 | +0.06% | €16.54 | €16.74 | €16.48 | 859.86K |
| 2026-09-23 | €16.60 | -1.19% | €16.80 | €16.80 | €16.59 | 568.73K |
| 2026-09-22 | €16.80 | -0.30% | €16.87 | €16.93 | €16.64 | 559.91K |
| 2026-09-21 | €16.85 | +0.30% | €16.75 | €16.85 | €16.62 | 607.85K |
| 2026-09-18 | €16.80 | -0.12% | €16.78 | €16.80 | €16.60 | 2.72M |
| 2026-09-17 | €16.82 | +1.20% | €16.70 | €16.90 | €16.70 | 1.12M |
| 2026-09-16 | €16.62 | +1.71% | €16.37 | €16.63 | €16.34 | 788.98K |
| 2026-09-15 | €16.34 | +1.36% | €16.08 | €16.34 | €15.99 | 667.94K |
| 2026-09-14 | €16.12 | -1.89% | €16.43 | €16.47 | €16.10 | 706.99K |
| 2026-09-11 | €16.43 | -0.90% | €16.51 | €16.58 | €16.32 | 850.01K |
| 2026-09-10 | €16.58 | +0.55% | €16.53 | €16.72 | €16.52 | 288.77K |
| 2026-09-09 | €16.49 | -0.78% | €16.70 | €16.78 | €16.47 | 408.67K |
| 2026-09-08 | €16.62 | +0.42% | €16.55 | €16.62 | €16.46 | 380.76K |
| 2026-09-07 | €16.55 | -0.30% | €16.60 | €16.66 | €16.53 | 352.73K |
| 2026-09-04 | €16.60 | +0.61% | €16.46 | €16.61 | €16.38 | 390.06K |
| 2026-09-03 | €16.50 | -0.54% | €16.70 | €16.74 | €16.47 | 499.94K |
| 2026-09-02 | €16.59 | -0.24% | €16.64 | €16.77 | €16.59 | 454.05K |
| 2026-09-01 | €16.63 | -1.31% | €16.89 | €16.90 | €16.56 | 463.38K |
| 2026-08-31 | €16.85 | +0.78% | €16.74 | €16.87 | €16.72 | 572.68K |
| 2026-08-28 | €16.72 | +0.24% | €16.73 | €16.77 | €16.67 | 474.63K |
| 2026-08-27 | €16.68 | -0.83% | €16.83 | €16.83 | €16.56 | 475.99K |
| 2026-08-26 | €16.82 | -0.41% | €16.95 | €16.95 | €16.76 | 336.62K |
| 2026-08-25 | €16.89 | +0.66% | €16.80 | €16.94 | €16.78 | 404.36K |
| 2026-08-24 | €16.78 | 0.00% | €16.76 | €16.87 | €16.75 | 340.62K |
| 2026-08-21 | €16.78 | -0.89% | €16.87 | €16.98 | €16.78 | 446.45K |
| 2026-08-20 | €16.93 | +0.65% | €16.80 | €17.00 | €16.79 | 495.20K |
| 2026-08-19 | €16.82 | -0.24% | €16.91 | €16.94 | €16.81 | 408.49K |
| 2026-08-18 | €16.86 | +0.66% | €16.81 | €16.95 | €16.76 | 353.65K |
| 2026-08-17 | €16.75 | -0.06% | €16.80 | €16.90 | €16.75 | 444.65K |
| 2026-08-14 | €16.76 | -0.53% | €16.82 | €16.87 | €16.73 | 365.68K |
| 2026-08-13 | €16.85 | +0.54% | €16.70 | €16.91 | €16.66 | 496.31K |
| 2026-08-12 | €16.76 | +0.36% | €16.75 | €16.77 | €16.67 | 500.08K |
| 2026-08-11 | €16.70 | +0.18% | €16.71 | €16.78 | €16.66 | 400.88K |
| 2026-08-10 | €16.67 | -1.01% | €16.84 | €16.86 | €16.67 | 505.19K |
| 2026-08-07 | €16.84 | -0.24% | €16.85 | €16.90 | €16.68 | 431.79K |
| 2026-08-06 | €16.88 | +0.48% | €16.88 | €16.94 | €16.85 | 350.34K |
| 2026-08-05 | €16.80 | -0.36% | €16.90 | €17.07 | €16.80 | 447.61K |
| 2026-08-04 | €16.86 | -0.94% | €17.00 | €17.10 | €16.76 | 709.40K |
| 2026-08-03 | €17.02 | +0.59% | €16.94 | €17.08 | €16.81 | 589.78K |
| 2026-07-31 | €16.92 | 0.00% | €16.95 | €17.02 | €16.84 | 667.63K |
| 2026-07-30 | €16.92 | -1.34% | €17.06 | €17.21 | €16.87 | 771.88K |
| 2026-07-29 | €17.15 | -1.72% | €17.50 | €17.50 | €17.10 | 742.73K |
| 2026-07-28 | €17.45 | -0.74% | €17.56 | €17.64 | €17.45 | 557.26K |
| 2026-07-27 | €17.58 | 0.00% | €17.60 | €17.61 | €17.43 | 726.52K |
| 2026-07-24 | €17.58 | +1.33% | €17.39 | €17.58 | €17.38 | 621.10K |
| 2026-07-23 | €17.35 | -0.57% | €17.32 | €17.48 | €17.01 | 1.14M |
| 2026-07-22 | €17.45 | +2.59% | €17.10 | €17.45 | €16.96 | 1.41M |
| 2026-07-21 | €17.01 | +0.89% | €16.80 | €17.08 | €16.75 | 857.63K |
| 2026-07-20 | €16.86 | 0.00% | €16.79 | €16.88 | €16.71 | 524.31K |
| 2026-07-17 | €16.86 | +1.57% | €16.66 | €16.94 | €16.66 | 651.21K |
| 2026-07-16 | €16.60 | -0.78% | €16.70 | €16.78 | €16.46 | 842.30K |
| 2026-07-15 | €16.73 | -1.06% | €16.89 | €16.89 | €16.71 | 508.92K |
| 2026-07-14 | €16.91 | +0.48% | €16.80 | €16.93 | €16.74 | 806.09K |
| 2026-07-13 | €16.83 | -0.06% | €16.85 | €16.89 | €16.77 | 532.29K |
| 2026-07-10 | €16.84 | -0.24% | €16.88 | €16.91 | €16.80 | 482.28K |
| 2026-07-09 | €16.88 | +0.06% | €16.81 | €16.91 | €16.76 | 492.45K |
| 2026-07-08 | €16.87 | +0.24% | €16.77 | €16.99 | €16.75 | 1.08M |
| 2026-07-07 | €16.83 | +0.66% | €16.72 | €16.90 | €16.69 | 512.55K |
| 2026-07-06 | €16.72 | -1.24% | €17.00 | €17.00 | €16.64 | 803.04K |
| 2026-07-03 | €16.93 | -0.18% | €16.99 | €17.07 | €16.91 | 579.97K |
| 2026-07-02 | €16.96 | +1.25% | €16.78 | €16.98 | €16.74 | 951.72K |
| 2026-07-01 | €16.75 | -1.24% | €17.00 | €17.02 | €16.51 | 1.11M |
| 2026-06-30 | €16.96 | -3.64% | €17.05 | €17.20 | €16.92 | 1.43M |
| 2026-06-29 | €17.60 | -0.06% | €17.75 | €17.76 | €17.60 | 1.58M |
| 2026-06-26 | €17.61 | -1.51% | €17.92 | €17.94 | €17.61 | 1.21M |
| 2026-06-25 | €17.88 | +0.90% | €17.78 | €17.92 | €17.74 | 1.34M |
| 2026-06-24 | €17.72 | +0.06% | €17.77 | €17.77 | €17.62 | 1.57M |
| 2026-06-23 | €17.71 | -0.73% | €17.81 | €17.88 | €17.57 | 1.08M |
| 2026-06-22 | €17.84 | +0.85% | €17.78 | €17.84 | €17.62 | 1.52M |
| 2026-06-19 | €17.69 | -0.06% | €17.77 | €17.85 | €17.55 | 3.98M |
| 2026-06-18 | €17.70 | +0.74% | €17.60 | €17.70 | €17.48 | 890.43K |
| 2026-06-17 | €17.57 | -0.17% | €17.55 | €17.58 | €17.31 | 793.82K |
| 2026-06-16 | €17.60 | -0.73% | €17.75 | €17.80 | €17.60 | 1.17M |
| 2026-06-15 | €17.73 | -0.62% | €17.84 | €17.85 | €17.48 | 1.67M |
| 2026-06-12 | €17.84 | +0.45% | €17.53 | €17.84 | €17.51 | 956.52K |
| 2026-06-11 | €17.76 | +0.74% | €17.65 | €17.91 | €17.64 | 1.36M |
| 2026-06-10 | €17.63 | +1.44% | €17.40 | €17.68 | €17.36 | 661.75K |
| 2026-06-09 | €17.38 | +0.46% | €17.29 | €17.44 | €17.15 | 688.88K |
| 2026-06-08 | €17.30 | -0.40% | €17.32 | €17.44 | €17.30 | 634.46K |
| 2026-06-05 | €17.37 | +2.00% | €17.04 | €17.39 | €17.04 | 935.65K |
| 2026-06-04 | €17.03 | -0.70% | €17.02 | €17.23 | €16.96 | 993.39K |
| 2026-06-03 | €17.15 | +0.82% | €17.07 | €17.25 | €17.03 | 1.31M |
| 2026-06-02 | €17.01 | +0.83% | €16.92 | €17.01 | €16.80 | 732.79K |
| 2026-06-01 | €16.87 | -0.88% | €17.00 | €17.11 | €16.87 | 1.09M |
| 2026-05-29 | €17.02 | -0.29% | €17.06 | €17.16 | €17.02 | 898.82K |