UK Markets closed

Enagás, S.A. (ENG.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
21.47+0.06 (+0.28%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202221.5021.6321.2921.4721.47808,094
19 May 202221.2221.6121.2221.4121.41826,245
18 May 202221.1321.4721.1221.3421.34996,809
17 May 202221.2521.3221.0321.1221.12732,017
16 May 202220.8421.2320.6121.1621.16755,184
13 May 202220.6920.8320.5220.7620.76759,900
12 May 202220.8020.8120.5120.5620.56703,849
11 May 202220.6320.7220.2120.7220.72820,180
10 May 202220.5020.8420.4620.6620.661,161,923
09 May 202220.7520.9220.4720.4820.48601,588
06 May 202220.9821.1220.7320.7320.73854,353
05 May 202221.0021.2020.9321.0121.01716,128
04 May 202220.8020.9520.7420.9220.92536,898
03 May 202220.3420.8120.3420.7820.78646,983
02 May 202220.5720.8719.9620.3120.31804,869
29 Apr 202221.0521.0520.2520.5720.571,358,918
28 Apr 202220.8521.0120.6721.0121.01952,343
27 Apr 202220.3420.7820.1120.7520.751,004,034
26 Apr 202220.6020.9020.1820.3620.361,705,787
25 Apr 202220.3320.6320.3020.5220.52857,127
22 Apr 202220.4320.5920.2220.4820.48857,643
21 Apr 202221.0821.0820.4220.5120.511,538,516
20 Apr 202221.0521.2020.8421.0521.05774,933
19 Apr 202221.1621.1820.8820.9520.951,017,855
14 Apr 202220.8021.3320.7221.1621.161,236,430
13 Apr 202220.6320.9820.5720.8020.80838,150
12 Apr 202220.5820.7320.3020.6620.66943,308
11 Apr 202221.0121.0920.6520.6920.69882,225
08 Apr 202220.8421.1520.7821.1321.131,022,174
07 Apr 202220.6020.8520.5920.7920.791,088,139
06 Apr 202220.4020.7020.3620.5820.581,181,031
05 Apr 202219.8720.4419.8520.4420.44933,572
04 Apr 202220.2620.3320.1220.2120.21519,989
01 Apr 202220.2020.2319.9220.2120.21964,432
31 Mar 202219.9520.1919.8120.1520.15946,715
30 Mar 202219.7319.9419.6019.9419.94907,931
29 Mar 202220.3320.4019.6619.7719.771,205,706
28 Mar 202220.4420.5820.1520.2820.281,343,266
25 Mar 202220.0520.3120.0020.3120.31948,490
24 Mar 202219.6020.0819.5920.0320.03717,755
23 Mar 202220.0320.0419.7019.7319.731,144,817
22 Mar 202220.2920.3119.7019.9919.991,102,627
21 Mar 202220.1020.3620.0120.2620.26897,445
18 Mar 202219.9320.0819.6720.0820.082,725,362
17 Mar 202219.6720.0619.5320.0020.001,054,059
16 Mar 202219.9919.9919.5419.5819.58997,170
15 Mar 202219.6119.8919.6119.8219.82852,910
14 Mar 202220.0820.1819.6319.6919.69937,031
11 Mar 202220.2120.4919.9520.0020.001,510,795
10 Mar 202220.1320.4319.7820.0320.032,326,580
09 Mar 202219.9020.4619.7720.1220.122,569,749
08 Mar 202219.1019.9019.1019.8319.832,199,680
07 Mar 202218.5019.3618.3119.2319.232,470,264
04 Mar 202218.6918.8418.6118.6918.691,223,945
03 Mar 202218.8019.0718.6718.6918.691,026,486
02 Mar 202218.9919.1118.5518.8918.891,258,577
01 Mar 202218.9019.3618.8919.0119.011,578,967
28 Feb 202218.7218.9818.5518.9218.923,010,732
25 Feb 202218.2818.8118.2218.7818.781,528,156
24 Feb 202217.8818.3417.7018.1818.181,905,410
23 Feb 202218.3318.5518.1818.2018.20925,242
22 Feb 202218.0918.4117.8918.2718.271,737,995
21 Feb 202218.2718.4118.1618.4018.401,004,919
18 Feb 202218.4518.5818.2618.3118.311,175,738
17 Feb 202218.6018.6018.4018.4418.44799,852
16 Feb 202218.5018.7518.4918.5718.571,002,909
15 Feb 202218.5818.7318.5218.5518.55985,303
14 Feb 202218.7118.9018.5818.6018.60851,469
11 Feb 202218.8318.9518.5818.9018.90971,516
10 Feb 202219.0619.0918.9218.9218.92522,048
09 Feb 202219.1019.1118.8819.0119.01664,597
08 Feb 202218.8619.0918.7518.8018.80584,787
07 Feb 202219.0719.1618.8118.9018.90819,417
04 Feb 202219.5019.5118.9218.9718.97993,077
03 Feb 202219.5219.6119.2719.3919.39947,057
02 Feb 202219.4719.5619.3119.5019.50585,479
01 Feb 202219.3419.5519.2819.3519.35847,840
31 Jan 202219.6919.7519.0819.2019.201,527,203
28 Jan 202219.6619.7319.5019.6319.63928,404
27 Jan 202219.6919.7119.2019.6719.671,213,046
26 Jan 202219.8319.9719.6519.7619.76632,239
25 Jan 202219.6419.8919.4819.7919.79637,095
24 Jan 202219.8719.9619.3819.5919.59912,848
21 Jan 202219.9720.1219.8019.8119.81799,697
20 Jan 202219.9220.1319.9020.0620.06614,282
19 Jan 202220.1220.2019.8619.8919.891,085,930
18 Jan 202219.8820.2119.8420.2120.21749,126
17 Jan 202220.1520.2020.0120.0820.08558,523
14 Jan 202219.7820.1519.7620.1520.15859,438
13 Jan 202219.8119.9719.7219.7819.78690,653
12 Jan 202219.9019.9119.7219.8819.88574,467
11 Jan 202219.8619.9819.8319.8519.85651,092
10 Jan 202220.0120.0419.7819.8719.87675,510
07 Jan 202219.9720.1219.9220.0020.00504,488
06 Jan 202220.0020.0019.8119.9419.941,191,917
05 Jan 202220.1920.2220.0520.1020.10647,380
04 Jan 202220.4220.4920.0120.1620.16613,321
03 Jan 202220.4620.4920.1920.3020.30560,871
30 Dec 202120.5120.6420.3920.4020.40788,766
29 Dec 202120.6820.7320.4220.5320.53861,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...