Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Enagás, S.A. logo
ENG.MC
Enagás, S.A.
13:11:00
17.78 €
0.0000 (%0.00)
Previous Close: 17.7
Day Low₺17.55
Day High₺17.81
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENG.MC: Enagás, S.A. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.2858
CLOSE 13.2834

Low

LOW 11.61

High

HIGH 14.5
DATEOPENHIGHLOWCLOSE
01/02/202511.911.9711.8111.96
01/03/202511.981211.8211.86
01/06/202511.8611.911.7411.84
01/07/202511.8111.9811.7711.91
01/08/202511.912.0211.7511.99
01/09/202511.9612.0611.9211.93
01/10/202511.7711.8411.6311.65
01/13/202511.6311.8311.6111.74
01/14/202511.8211.8511.7311.74
01/15/202511.8311.8311.6911.77
01/16/202511.7911.8311.6911.83
01/17/202511.8712.1611.8712.07
01/20/202512.0312.0711.9211.94
01/21/202511.911.9411.8411.93
01/22/202511.9211.9411.7111.79
01/23/202511.8312.0411.8112.01
01/24/202512.0212.1211.7811.82
01/27/202511.8212.0211.8211.93
01/28/202511.9112.0811.8811.98
01/29/202511.9912.0611.8612.04
01/30/202512.0512.1811.9912.15
01/31/202512.1412.312.1412.22
02/03/202512.1712.3912.1412.24
02/04/202512.2312.3512.1912.3
02/05/202512.312.3612.0812.24
02/06/202512.2412.3412.1112.11
02/07/202512.0512.2412.0412.12
02/10/202512.112.1712.0512.11
02/11/202512.1312.1812.0512.05
02/12/202512.0912.1912.0612.08
02/13/202512.1112.3212.1112.3
02/14/202512.2712.3112.1112.16
02/17/202512.1112.2812.0912.24
02/18/202512.2512.3311.8312.15
02/19/202512.1712.1911.8911.92
02/20/202511.9612.1311.9612.03
02/21/202512.0812.1712.0512.14
02/24/202512.212.3312.1712.27
02/25/202512.3112.6312.2712.63
02/26/202512.612.6412.5412.64
02/27/202512.6312.7412.4812.74
02/28/202512.7912.8112.512.54
03/03/202512.512.5112.1212.35
03/04/202512.3112.5112.312.42
03/05/202512.412.4112.212.24
03/06/202512.212.3912.112.37
03/07/202512.412.7512.3812.71
03/10/202512.713.2712.713.19
03/11/202513.1913.3813.0513.09
03/12/202513.0913.1612.6512.75
03/13/202512.8112.9812.7612.93
03/14/202512.9312.9712.7312.76
03/17/202512.8612.9812.8212.84
03/18/202512.8712.912.7612.84
03/19/202512.912.9212.7812.82
03/20/202512.8813.0512.8713
03/21/20251313.0412.8912.96
03/24/202512.9613.1212.8512.9
03/25/202512.9313.0412.9112.94
03/26/202512.9913.1912.9613.02
03/27/202513.0213.1512.9513.13
03/28/202513.1513.3513.113.29
03/31/202513.3413.413.2113.32
04/01/202513.2713.3313.1513.31
04/02/202513.2913.3113.2313.26
04/03/202513.2613.6613.2413.66
04/04/202513.7313.8813.2713.31
04/07/202512.8513.0112.312.55
04/08/202512.5712.7912.412.74
04/09/202512.512.5812.3612.46
04/10/202513.213.212.5312.76
04/11/202512.7612.8612.6412.79
04/14/202512.9512.9712.7912.9
04/15/202512.9913.1112.8713.11
04/16/202513.2113.3213.1213.31
04/17/202513.313.4313.213.43
04/22/202513.413.4913.313.39
04/23/202513.4513.4613.1213.23
04/24/202513.2513.413.2513.31
04/25/202513.3613.4113.2913.34
04/28/202513.413.4613.3513.41
04/29/202513.4113.6913.3513.54
04/30/202513.6413.7713.4713.77
05/02/202513.813.8313.4113.59
05/05/202513.613.6513.5413.59
05/06/202513.6713.8113.6713.7
05/07/202513.7313.7913.6913.7
05/08/202513.6213.6413.3613.37
05/09/202513.3713.513.3213.32
05/12/202513.3613.411313.11
05/13/202513.1313.1913.0413.05
05/14/202513.0113.171313.08
05/15/202513.1413.313.0613.28
05/16/202513.3513.4713.313.45
05/19/202513.513.5313.3713.49
05/20/202513.4813.6613.4813.66
05/21/202513.6513.8513.6513.81
05/22/202513.8113.8713.7113.84
05/23/202513.914.0813.8514.05
05/26/202514.214.3714.1214.35
05/27/202514.3914.414.2614.31
05/28/202514.3514.3714.1514.2
05/29/202514.1614.2114.0114.15
05/30/202514.2114.3314.1714.17
06/02/202514.214.2614.0914.19
06/03/202514.2814.314.1214.17
06/04/202514.214.214.0314.1
06/05/202514.0314.0913.9514.03
06/06/202514.0714.0813.9714.03
06/09/202514.1514.1714.0214.08
06/10/202514.114.2514.114.16
06/11/202514.1214.1714.0414.15
06/12/202514.214.314.1414.3
06/13/202514.2614.2814.1314.26
06/16/202514.2314.3514.1614.2
06/17/202514.1814.2814.1114.27
06/18/202514.2914.3814.1914.38
06/19/202514.3414.3914.2414.29
06/20/202514.3114.3814.1714.35
06/23/202514.2914.514.2714.5
06/24/202514.514.514.1814.3
06/25/202514.314.3314.1514.19
06/26/202514.2714.3114.1814.29
06/27/202514.3214.4414.214.25
06/30/202514.414.414.2814.29
07/01/202513.7713.9113.5913.64
07/02/202513.6813.7313.5113.55
07/03/202513.5213.6513.5113.65
07/04/202513.6513.6913.5513.66
07/07/202513.6513.6513.2913.45
07/08/202513.4113.4613.3713.44
07/09/202513.4413.4813.3613.4
07/10/202513.413.4413.2213.23
07/11/202513.2413.3213.2213.32
07/14/202513.3713.4413.2713.44
07/15/202513.4413.4813.2913.34
07/16/202513.3613.413.3113.36
07/17/202513.3613.3913.313.3
07/18/202513.3213.4613.313.39
07/21/202513.4713.513.413.48
07/22/202513.4713.7213.2213.56
07/23/202513.613.613.2613.27
07/24/202513.2913.4713.2813.34
07/25/202513.3713.3713.1813.24
07/28/202513.3213.3413.1313.16
07/29/202513.1513.1913.0313.12
07/30/202513.1513.2713.113.23
07/31/202513.2213.2613.0913.12
08/01/202513.0813.2513.0813.2
08/04/202513.2113.2913.1713.29
08/05/202513.2913.3313.1613.24
08/06/202513.2713.2913.1713.28
08/07/202513.2713.2713.1213.19
08/08/202513.2313.313.1213.13
08/11/202513.1713.1913.0613.18
08/12/202513.213.2413.0613.06
08/13/202513.113.2313.113.12
08/14/202513.1813.2513.1413.25
08/15/202513.2513.313.213.26
08/18/202513.2613.3513.2213.22
08/19/202513.1913.2813.1513.21
08/20/202513.2613.4413.2513.37
08/21/202513.4313.4913.3513.49
08/22/202513.4513.6113.4513.52
08/25/202513.513.5113.3813.42
08/26/202513.413.4313.313.3
08/27/202513.3113.513.313.5
08/28/202513.4813.4813.3213.4
08/29/202513.413.4213.313.32
09/01/202513.3513.3513.2313.24
09/02/202513.213.2413.113.11
09/03/202513.1213.151313.12
09/04/202513.0413.2413.0413.16
09/05/202513.1713.213.113.2
09/08/202513.213.2413.1513.2
09/09/202513.2213.2413.1413.2
09/10/202513.1713.2513.1313.21
09/11/202513.2213.2613.1513.18
09/12/202513.1913.3613.1813.32
09/15/202513.3513.4313.3113.34
09/16/202513.413.413.1613.18
09/17/202513.1713.1813.0813.11
09/18/202513.1113.1913.0513.1
09/19/202513.0913.1813.0613.14
09/22/202513.1413.1813.0413.08
09/23/202513.1213.1513.0213.02
09/24/202513.0613.1613.0213.02
09/25/202513.0313.261313.16
09/26/202513.1613.2713.1513.22
09/29/202513.2213.2713.1513.2
09/30/202513.1913.3213.1313.31
10/01/202513.3313.4213.2413.32
10/02/202513.2913.3213.213.31
10/03/202513.3113.4713.2813.47
10/06/202513.5213.5213.3413.4
10/07/202513.4113.4313.3413.36
10/08/202513.3513.4813.3513.38
10/09/202513.4313.4913.413.45
10/10/202513.4513.6413.4513.6
10/13/202513.6713.6913.5413.57
10/14/202513.6213.7813.613.73
10/15/202513.6813.8513.6813.82
10/16/202513.8913.9413.6913.73
10/17/202513.7613.9313.6313.88
10/20/202513.9414.0413.8514.03
10/21/202513.9714.2213.8214.06
10/22/202514.114.2414.0914.2
10/23/202514.214.2814.1414.19
10/24/202514.1614.2114.0314.17
10/27/202514.1614.314.1314.29
10/28/202514.2914.3614.2114.29
10/29/202514.2814.3113.9813.98
10/30/20251414.113.9414.1
10/31/202513.9514.0113.7713.77
11/03/202513.813.913.6113.72
11/04/202513.7213.913.6213.9
11/05/202513.914.0713.8814.07
11/06/202514.1514.2714.0214.25
11/07/202514.2614.3614.2214.35
11/10/202514.314.3114.1414.18
11/11/202514.2914.2914.114.16
11/12/202514.2314.2514.0714.11
11/13/202514.1714.2514.1214.2
11/14/202514.2214.2714.0614.09
11/17/202514.114.2414.0914.19
11/18/202514.114.1313.9814.04
11/19/202513.9614.0413.9113.93
11/20/202513.9514.1213.914.07
11/21/202514.1114.1513.9914.06
11/24/202514.0814.1814.0214.09
11/25/202514.1314.1413.9714.01
11/26/202514.0314.214.0114.2
11/27/202514.2314.2614.1614.2
11/28/202514.2514.2814.114.25
12/01/202514.2514.3114.214.26
12/02/202514.314.414.2514.35
12/03/202514.1414.1413.9314
12/04/202513.9514.0413.8113.99
12/05/202513.9413.9613.8713.9
12/08/202513.9414.1513.9313.98
12/09/2025141413.8313.83
12/10/202513.8213.8513.6613.66
12/11/202513.6313.6313.4113.43
12/12/202513.4113.5213.3713.46
12/15/202513.5813.5813.4713.48
12/16/202513.5613.5613.4213.44
12/17/202513.4313.5213.4113.48
12/18/202513.5513.6613.4913.52
12/19/202513.113.2313.0513.21
12/22/202513.113.1513.0213.15
12/23/202513.1413.213.0713.19
12/24/202513.1313.1913.1313.15
12/29/202513.0713.213.0613.15
12/30/202513.1313.2813.1113.25
12/31/202513.2513.2813.1513.15