Enagas SA (ES:ENG)
BME:ENG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
17.09
17.26
17.02
17.16
17.16
+0.59%
1,150,440
0.82
Apr 08, 2026
17.35
17.37
16.78
17.06
17.06
-0.64%
2,161,076
1.56
Apr 07, 2026
17.20
17.33
17.11
17.17
17.17
-0.20%
1,029,234
0.74
Apr 06, 2026
17.21
17.23
17.01
17.21
17.21
0.00%
0
0.00
Apr 03, 2026
17.21
17.23
17.01
17.21
17.21
0.00%
0
0.00
Apr 02, 2026
17.08
17.23
17.01
17.21
17.21
+1.68%
1,061,432
0.74
Apr 01, 2026
17.15
17.28
16.89
16.92
16.92
-1.28%
1,522,402
1.07
Mar 31, 2026
17.21
17.29
17.05
17.14
17.14
+0.88%
2,142,759
1.54
Mar 30, 2026
17.08
17.28
16.76
16.99
16.99
-0.88%
4,864,886
3.67
Mar 27, 2026
15.53
17.17
15.53
17.14
17.14
+16.96%
11,416,520
9.81
Mar 26, 2026
14.78
14.83
14.58
14.66
14.66
-0.85%
905,637
0.77
Mar 25, 2026
14.67
14.84
14.65
14.78
14.78
+1.13%
896,655
0.77
Mar 24, 2026
14.60
14.63
14.35
14.62
14.62
+0.14%
1,026,059
0.89
Mar 23, 2026
14.54
14.86
14.40
14.60
14.60
-0.78%
1,826,364
1.63
Mar 20, 2026
14.95
15.06
14.71
14.71
14.71
-1.11%
2,060,765
1.87
Mar 19, 2026
14.85
15.02
14.83
14.88
14.88
-0.80%
986,151
0.89
Mar 18, 2026
15.18
15.18
14.84
15.00
15.00
-1.02%
1,179,663
1.06
Mar 17, 2026
15.11
15.23
15.10
15.15
15.15
+0.63%
877,588
0.78
Mar 16, 2026
15.00
15.13
14.93
15.06
15.06
+0.13%
850,374
0.75
Mar 13, 2026
14.88
15.16
14.76
15.04
15.04
+1.55%
1,298,884
1.15
Mar 12, 2026
14.60
14.85
14.49
14.81
14.81
+1.30%
903,002
0.80
Mar 11, 2026
14.62
14.72
14.57
14.62
14.62
-0.34%
647,598
0.57
Mar 10, 2026
14.80
14.84
14.65
14.67
14.67
+0.76%
1,148,888
1.00
Mar 09, 2026
14.59
14.71
14.42
14.56
14.56
-1.42%
993,405
0.87
Mar 06, 2026
14.70
14.85
14.56
14.77
14.77
+0.78%
1,133,377
0.98
Mar 05, 2026
14.78
14.78
14.55
14.65
14.65
+0.51%
852,149
0.74
Mar 04, 2026
14.50
14.69
14.35
14.58
14.58
-0.72%
1,678,542
1.47
Mar 03, 2026
15.35
15.38
14.67
14.68
14.68
-4.55%
2,849,935
2.56
Mar 02, 2026
15.20
15.47
15.12
15.38
15.38
+0.23%
1,534,367
1.37
Feb 27, 2026
15.10
15.38
15.06
15.35
15.35
+1.62%
1,588,482
1.43
Feb 26, 2026
15.17
15.33
15.07
15.10
15.10
-0.46%
1,354,175
1.23
Feb 25, 2026
15.13
15.24
15.06
15.17
15.17
+0.30%
1,441,905
1.33
Feb 24, 2026
15.10
15.26
15.06
15.13
15.13
+0.57%
1,470,863
1.37
Feb 23, 2026
14.90
15.12
14.90
15.04
15.04
+0.97%
963,882
0.91
Feb 20, 2026
14.89
14.90
14.73
14.90
14.90
+0.24%
870,071
0.82
Feb 19, 2026
14.70
14.90
14.57
14.86
14.86
+0.61%
1,320,822
1.26
Feb 18, 2026
15.14
15.27
14.77
14.77
14.77
-2.44%
1,456,819
1.41
Feb 17, 2026
14.85
15.37
14.82
15.14
15.14
+0.80%
1,951,790
1.91
Feb 16, 2026
14.98
15.10
14.81
15.07
15.07
+0.33%
1,561,021
1.55
Feb 13, 2026
14.81
15.02
14.69
15.02
15.02
+0.91%
1,720,996
1.73
Feb 12, 2026
14.85
14.89
14.49
14.89
14.89
+0.27%
1,120,769
1.14
Feb 11, 2026
14.47
14.85
14.44
14.85
14.85
+3.16%
1,686,203
1.73
Feb 10, 2026
14.38
14.51
14.32
14.39
14.39
+0.38%
1,644,365
1.72
Feb 09, 2026
14.46
14.48
14.26
14.34
14.34
-0.52%
761,131
0.80
Feb 06, 2026
14.40
14.48
14.35
14.41
14.41
+0.28%
1,355,847
1.43
Feb 05, 2026
14.27
14.37
14.14
14.37
14.37
+0.63%
1,117,861
1.19
Feb 04, 2026
14.04
14.46
14.03
14.28
14.28
+1.93%
2,049,938
2.20
Feb 03, 2026
13.98
14.05
13.89
14.01
14.01
+0.47%
733,806
0.78
Feb 02, 2026
13.90
14.12
13.90
13.95
13.95
+0.43%
1,516,412
1.63
Jan 30, 2026
13.86
13.98
13.83
13.89
13.89
+0.22%
898,872
0.97
Rows: