UK markets closed

Enagás, S.A. (0EBQ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.06+0.26 (+1.88%)
At close: 06:52PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.7214.1513.7714.0614.0670,897
02 May 202413.8713.8113.8113.8013.8039,179
01 May 202413.7613.7613.7613.7613.76-
30 Apr 202413.9513.9713.7613.7613.7634,427
29 Apr 202413.8914.0013.5513.8113.8132,308
26 Apr 202413.8413.8613.7313.7713.77200,138
25 Apr 202413.9013.8813.6613.6613.66100,277
24 Apr 202413.9013.8313.7013.8113.81186,588
23 Apr 202413.7913.9613.7213.8313.83201,927
22 Apr 202413.6013.8713.6613.7413.7451,774
19 Apr 202413.6413.6813.4413.5913.5972,089
18 Apr 202413.5013.6613.4613.5613.56213,147
17 Apr 202413.4513.5113.3313.4713.47439,797
16 Apr 202413.6013.6213.4313.5613.56196,822
15 Apr 202413.6813.7513.3013.5613.56168,387
12 Apr 202413.7013.8113.6213.6713.6760,623
11 Apr 202413.5313.7613.5113.6813.68231,460
10 Apr 202413.8013.8013.4313.5113.51213,756
09 Apr 202413.5513.6613.3513.5713.5736,812
08 Apr 202413.4513.4813.3513.4713.4797,077
05 Apr 202413.7713.7713.3513.4413.44511,017
04 Apr 202413.8813.8413.7513.7713.7751,192
03 Apr 202413.8813.7813.6113.6913.69162,051
02 Apr 202413.7013.8713.6913.7013.70379,221
28 Mar 202413.9413.8513.6813.8213.82224,006
27 Mar 202413.4813.7013.4813.6513.65484,901
26 Mar 202413.6713.6213.4113.4313.43118,623
25 Mar 202413.5813.5813.4013.5613.56133,407
22 Mar 202413.3113.6013.2613.4013.40119,878
21 Mar 202413.4413.4413.1813.2313.23407,666
20 Mar 202413.3613.4313.3113.3713.37212,873
19 Mar 202413.4013.4213.2313.3613.36546,482
18 Mar 202413.3713.2813.1013.2313.2385,536
15 Mar 202413.4913.3913.2313.3313.33845,240
14 Mar 202413.2413.4313.2313.2813.28198,511
13 Mar 202413.3113.3513.2413.3713.37231,653
12 Mar 202413.6013.5713.2813.4013.40700,112
11 Mar 202413.5013.6713.4013.4313.43101,792
08 Mar 202413.4513.4813.3013.4413.4497,440
07 Mar 202413.2213.4813.1513.4813.48760,153
06 Mar 202413.2313.3413.1813.2013.20343,261
05 Mar 202413.1013.2412.9413.1413.14463,469
04 Mar 202413.3413.3012.9212.9812.98967,769
01 Mar 202413.4013.4113.0913.2313.23274,457
29 Feb 202413.1213.5013.1013.3113.311,223,176
28 Feb 202413.6013.4713.1313.1413.14465,424
27 Feb 202413.6313.6313.2813.3313.33243,480
26 Feb 202414.3514.3413.6213.7213.72666,468
23 Feb 202414.5214.6014.2814.3114.31330,857
22 Feb 202415.0415.0314.6414.6714.67177,473
21 Feb 202415.4015.3514.8515.1315.13625,573
20 Feb 202414.6515.1014.5214.8614.86266,548
19 Feb 202414.5014.5814.4814.5714.57109,488
16 Feb 202414.4614.5714.3814.4814.48142,636
15 Feb 202414.3514.4714.3114.4014.40358,590
14 Feb 202414.6014.5114.3414.3614.36104,500
13 Feb 202414.7214.6214.4514.5214.52130,568
12 Feb 202414.5514.6214.4414.4914.49163,121
09 Feb 202414.5614.5714.4014.5314.53250,329
08 Feb 202414.5514.9914.4014.6014.60102,514
07 Feb 202414.6514.7214.4714.5214.5259,596
06 Feb 202414.7514.7414.5814.7114.7176,696
05 Feb 202415.1514.9814.7114.7714.77186,679
02 Feb 202415.1315.0814.8914.8914.8969,926
01 Feb 202415.1515.0614.9115.0115.0140,778
31 Jan 202415.2015.1515.0015.1115.11110,483
30 Jan 202415.2515.1114.8515.0115.01187,982
29 Jan 202414.9715.2014.9915.0415.04342,462
26 Jan 202415.3015.1914.5015.1215.12458,390
25 Jan 202415.4315.3115.1115.2215.22114,243
24 Jan 202415.5015.4015.2015.3515.3573,292
23 Jan 202415.5915.5915.2815.4015.40232,158
22 Jan 202415.3015.5515.1515.4715.47125,425
19 Jan 202415.8015.5915.1915.2315.23667,939
18 Jan 202415.5415.5615.4015.4715.4740,348
17 Jan 202415.7515.7615.4815.5415.54131,245
16 Jan 202415.5915.9415.7515.9315.93304,369
15 Jan 202415.8415.9615.8115.9515.9570,803
12 Jan 202415.6015.9815.5515.8115.8143,749
11 Jan 202415.8315.7615.5815.6515.65321,398
10 Jan 202415.7015.7215.5615.6515.65100,299
09 Jan 202415.6415.8015.6015.7915.7932,999
08 Jan 202415.7715.7115.4915.5115.51332,770
05 Jan 202415.9515.8315.5915.6215.62164,597
04 Jan 202415.8015.8315.6415.6915.69120,457
03 Jan 202415.6015.6415.4115.6315.63308,370
02 Jan 202415.3815.5315.2615.3515.35646,556
29 Dec 202315.3115.3515.2315.3415.3479,251
28 Dec 202315.4315.4915.3015.3115.31704,687
27 Dec 202315.4115.5615.4215.4915.49307,518
22 Dec 202315.4915.5915.4715.5015.5070,409
21 Dec 202315.6515.7115.4815.6115.61187,030
20 Dec 202316.1916.0615.6515.8015.80241,128
20 Dec 20230.696 Dividend
19 Dec 202316.9216.7916.6416.7116.022,306,244
18 Dec 202317.0017.2016.6216.8616.16884,398
15 Dec 202316.9916.9716.6816.6915.99378,466
14 Dec 202317.0017.0216.7816.9216.22781,902
13 Dec 202317.0016.9116.7216.9116.202,869,030
12 Dec 202316.7516.9216.7516.7916.09105,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...