UK markets closed

Enagás, S.A. (ENGGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.26+0.11 (+1.54%)
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.257.267.237.267.2617,637
18 Apr 20247.167.177.117.157.15126,600
17 Apr 20247.127.207.107.197.19217,700
16 Apr 20247.127.207.087.097.09297,100
15 Apr 20247.197.197.127.177.1776,800
12 Apr 20247.277.297.247.257.2522,400
11 Apr 20247.287.297.217.297.29229,600
10 Apr 20247.207.237.197.227.2292,600
09 Apr 20247.307.347.297.347.34253,800
08 Apr 20247.247.247.207.237.2386,600
05 Apr 20247.187.227.187.197.1926,400
04 Apr 20247.457.467.377.427.4280,600
03 Apr 20247.357.417.357.367.3663,100
02 Apr 20247.357.357.317.337.3379,100
01 Apr 20247.317.397.237.367.3645,600
28 Mar 20247.397.407.377.377.3740,000
27 Mar 20247.327.377.327.357.3566,800
26 Mar 20247.267.297.207.237.23152,400
25 Mar 20247.247.327.247.297.29137,200
22 Mar 20247.217.217.197.217.2147,600
21 Mar 20247.177.177.097.137.13103,800
20 Mar 20247.207.277.187.257.25115,700
19 Mar 20247.167.247.167.217.21118,500
18 Mar 20247.157.157.087.127.1260,700
15 Mar 20247.197.207.157.207.20104,000
14 Mar 20247.237.237.147.167.16108,500
13 Mar 20247.237.237.177.197.1929,800
12 Mar 20247.237.237.197.237.2369,900
11 Mar 20247.337.377.267.307.3074,400
08 Mar 20247.277.287.247.277.2734,000
07 Mar 20247.287.327.267.327.3284,500
06 Mar 20247.157.167.117.127.1284,800
05 Mar 20247.087.157.087.127.12110,800
04 Mar 20246.967.026.957.017.0191,700
01 Mar 20247.107.147.077.097.0960,000
29 Feb 20247.227.227.137.177.17185,100
28 Feb 20247.107.117.077.087.0888,400
27 Feb 20247.187.227.167.227.22103,600
26 Feb 20247.427.427.327.327.3237,100
23 Feb 20247.707.747.707.717.7140,100
22 Feb 20247.957.957.857.917.91129,800
21 Feb 20248.068.098.058.098.0993,900
20 Feb 20247.968.117.938.058.0564,800
16 Feb 20247.747.827.707.747.7427,600
15 Feb 20247.737.767.707.767.7699,800
14 Feb 20247.667.667.607.637.63100,700
13 Feb 20247.727.727.657.697.6992,600
12 Feb 20247.797.827.797.807.8061,800
09 Feb 20247.737.747.697.747.7429,900
08 Feb 20247.787.807.757.767.7685,300
07 Feb 20247.777.787.707.757.7599,100
06 Feb 20247.837.887.837.887.8864,000
05 Feb 20247.877.897.847.887.8860,800
02 Feb 20248.028.037.958.038.0325,600
01 Feb 20248.068.108.038.108.1041,100
31 Jan 20248.158.168.058.068.0639,600
30 Jan 20248.028.128.028.058.0525,100
29 Jan 20248.088.148.068.148.1425,200
26 Jan 20248.088.118.078.078.0710,900
25 Jan 20248.188.198.138.158.1562,100
24 Jan 20248.268.278.228.248.2452,700
23 Jan 20248.308.308.208.258.2536,500
22 Jan 20248.388.408.328.328.32157,000
19 Jan 20248.258.258.218.238.236,900
18 Jan 20248.378.418.348.388.3834,000
17 Jan 20248.368.458.368.458.4517,200
16 Jan 20248.548.568.508.508.5010,300
12 Jan 20248.628.678.628.638.6314,600
11 Jan 20248.488.538.488.498.4914,100
10 Jan 20248.498.548.498.528.5217,400
09 Jan 20248.528.578.518.538.5360,000
08 Jan 20248.508.538.508.508.5018,300
05 Jan 20248.538.588.538.558.5510,900
04 Jan 20248.578.628.548.588.5827,100
03 Jan 20248.468.488.428.428.4214,700
02 Jan 20248.388.398.368.368.3610,600
29 Dec 20238.318.478.318.448.449,100
28 Dec 20238.538.538.468.468.4629,500
28 Dec 20230.381 Dividend
27 Dec 20238.908.998.508.968.5826,400
26 Dec 20238.809.598.729.158.7625,700
22 Dec 20238.949.208.749.208.8121,800
21 Dec 20238.808.908.628.908.5215,600
20 Dec 20238.869.008.808.808.439,700
19 Dec 20239.159.209.059.058.676,200
18 Dec 20239.159.169.109.108.719,700
15 Dec 20239.089.119.029.058.678,600
14 Dec 20239.169.269.169.228.836,400
13 Dec 20239.079.209.059.208.8113,700
12 Dec 20238.999.008.989.008.624,600
11 Dec 20238.958.988.958.978.596,200
08 Dec 20238.999.048.999.048.664,900
07 Dec 20239.089.099.059.058.6718,900
06 Dec 20239.109.139.079.088.695,400
05 Dec 20239.239.239.209.238.843,900
04 Dec 20239.189.229.169.228.836,700
01 Dec 20239.099.229.099.228.8337,400
30 Nov 20239.149.169.089.098.7012,700
29 Nov 20239.149.149.119.148.756,300
28 Nov 20239.159.199.139.138.7421,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...