Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
MCE - Delayed Quote EUR

Enagás, S.A. (ENG.MC)

Compare
12.64
-0.68
(-5.07%)
As of 1:30:22 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202512.8513.0112.3012.6412.641,288,725
Apr 4, 202513.7313.8813.2713.3113.312,449,801
Apr 3, 202513.2613.6613.2413.6613.661,362,292
Apr 2, 202513.2913.3113.2313.2613.26533,578
Apr 1, 202513.2713.3313.1513.3113.31692,704
Mar 31, 202513.3413.4013.2113.3213.321,304,209
Mar 28, 202513.1513.3513.1013.2913.291,241,433
Mar 27, 202513.0213.1512.9513.1313.13889,787
Mar 26, 202512.9913.1912.9613.0213.021,208,895
Mar 25, 202512.9313.0412.9112.9412.94580,950
Mar 24, 202512.9613.1212.8512.9012.90773,968
Mar 21, 202513.0013.0412.8912.9612.965,258,371
Mar 20, 202512.8813.0512.8713.0013.00756,257
Mar 19, 202512.9012.9212.7812.8212.82552,084
Mar 18, 202512.8712.9012.7612.8412.84947,440
Mar 17, 202512.8612.9812.8212.8412.84613,290
Mar 14, 202512.9312.9712.7312.7612.76763,050
Mar 13, 202512.8112.9812.7612.9312.93819,032
Mar 12, 202513.0913.1612.6512.7512.751,453,511
Mar 11, 202513.1913.3813.0513.0913.091,501,389
Mar 10, 202512.7013.2712.7013.1913.192,111,881
Mar 7, 202512.4012.7512.3812.7112.711,305,508
Mar 6, 202512.2012.3912.1012.3712.371,228,238
Mar 5, 202512.4012.4112.2012.2412.241,293,322
Mar 4, 202512.3112.5112.3012.4212.42927,805
Mar 3, 202512.5012.5112.1212.3512.351,597,548
Feb 28, 202512.7912.8112.5012.5412.542,080,358
Feb 27, 202512.6312.7412.4812.7412.741,317,387
Feb 26, 202512.6012.6412.5412.6412.641,184,717
Feb 25, 202512.3112.6312.2712.6312.632,001,164
Feb 24, 202512.2012.3312.1712.2712.271,092,465
Feb 21, 202512.0812.1712.0512.1412.14932,101
Feb 20, 202511.9612.1311.9612.0312.031,759,944
Feb 19, 202512.1712.1911.8911.9211.921,920,122
Feb 18, 202512.2512.3311.8312.1512.152,691,287
Feb 17, 202512.1112.2812.0912.2412.241,010,937
Feb 14, 202512.2712.3112.1112.1612.16842,822
Feb 13, 202512.1112.3212.1112.3012.30949,294
Feb 12, 202512.0912.1912.0612.0812.08851,273
Feb 11, 202512.1312.1812.0512.0512.05660,882
Feb 10, 202512.1012.1712.0512.1112.11806,892
Feb 7, 202512.0512.2412.0412.1212.121,232,362
Feb 6, 202512.2412.3412.1112.1112.11806,291
Feb 5, 202512.3012.3612.0812.2412.241,071,108
Feb 4, 202512.2312.3512.1912.3012.30641,105
Feb 3, 202512.1712.3912.1412.2412.241,048,027
Jan 31, 202512.1412.3012.1412.2212.221,021,397
Jan 30, 202512.0512.1811.9912.1512.15707,667
Jan 29, 202511.9912.0611.8612.0412.04685,625
Jan 28, 202511.9112.0811.8811.9811.98759,891
Jan 27, 202511.8212.0211.8211.9311.93820,554
Jan 24, 202512.0212.1211.7811.8211.82906,269
Jan 23, 202511.8312.0411.8112.0112.011,435,843
Jan 22, 202511.9211.9411.7111.7911.791,085,797
Jan 21, 202511.9011.9411.8411.9311.93507,028
Jan 20, 202512.0312.0711.9211.9411.94638,021
Jan 17, 202511.8712.1611.8712.0712.071,394,574
Jan 16, 202511.7911.8311.6911.8311.83967,471
Jan 15, 202511.8311.8311.6911.7711.77874,493
Jan 14, 202511.8211.8511.7311.7411.74925,442
Jan 13, 202511.6311.8311.6111.7411.741,183,534
Jan 10, 202511.7711.8411.6311.6511.651,733,537
Jan 9, 202511.9612.0611.9211.9311.93755,961
Jan 8, 202511.9012.0211.7511.9911.991,267,236
Jan 7, 202511.8111.9811.7711.9111.911,023,310
Jan 6, 202511.8611.9011.7411.8411.841,062,783
Jan 3, 202511.9812.0011.8211.8611.861,630,416
Jan 2, 202511.9011.9711.8111.9611.961,058,382
Dec 31, 202411.6411.8211.6411.7811.781,184,587
Dec 30, 202411.7111.7711.6111.6711.671,560,382
Dec 27, 202411.7111.7911.6511.7511.752,283,331
Dec 24, 202411.6811.8411.6811.7811.78669,242
Dec 23, 202412.1112.1411.5811.7011.702,594,218
Dec 20, 202411.8512.0811.8212.0812.084,763,394
Dec 19, 202412.0012.0411.8311.9111.911,339,262
Dec 18, 202412.1812.2112.0612.1012.10791,494
Dec 17, 202412.2212.2712.0612.2312.231,161,784
Dec 16, 202412.1412.3012.0912.2712.271,265,638
Dec 13, 202412.1812.2512.0812.1712.171,016,424
Dec 12, 202412.3212.3612.1912.2412.241,384,775
Dec 11, 202412.5512.5612.3812.3912.39847,565
Dec 10, 2024 0.40 Dividend
Dec 10, 202412.5812.5912.4112.5912.591,323,865
Dec 9, 202413.0713.1212.9612.9812.581,588,414
Dec 6, 202413.1213.1213.0013.0012.60890,945
Dec 5, 202412.9713.1512.9513.1012.701,193,021
Dec 4, 202412.8213.0612.8012.9312.53976,940
Dec 3, 202412.8512.8812.7812.8212.42737,201
Dec 2, 202413.0313.0612.7912.8512.45780,227
Nov 29, 202413.0113.0312.9012.9812.58531,572
Nov 28, 202412.9113.0412.8912.9712.57428,522
Nov 27, 202412.9012.9712.8212.9712.57529,509
Nov 26, 202412.8912.9212.8212.8812.48689,339
Nov 25, 202412.9012.9312.8412.8812.481,004,328
Nov 22, 202412.7212.8912.6912.8812.48652,496
Nov 21, 202412.7412.7912.6712.6912.30535,512
Nov 20, 202412.7612.8312.7012.7412.35530,454
Nov 19, 202412.8012.8412.7012.7412.35641,483
Nov 18, 202412.8112.8212.7212.7312.34573,219
Nov 15, 202412.6312.8012.6312.7112.321,191,000
Nov 14, 202412.5612.6712.4712.6612.27544,157
Nov 13, 202412.4512.5512.4412.4912.11996,000
Nov 12, 202412.5512.5512.4412.4912.111,088,926
Nov 11, 202412.7312.7312.5812.6012.21795,490
Nov 8, 202412.6012.7012.5912.6512.261,082,777
Nov 7, 202412.6612.7512.5812.6012.21852,898
Nov 6, 202412.8312.8712.5912.6512.261,268,636
Nov 5, 202412.9312.9512.8112.8612.461,197,362
Nov 4, 202412.9313.0112.9012.9512.55923,243
Nov 1, 202413.0313.0812.8812.9312.531,156,379
Oct 31, 202413.2513.2812.9713.0212.622,123,947
Oct 30, 202413.3313.4013.1813.2612.85840,691
Oct 29, 202413.5213.5513.2913.3312.92697,759
Oct 28, 202413.6213.6613.5013.5213.10612,999
Oct 25, 202413.6213.6713.5513.5913.17481,972
Oct 24, 202413.6613.7413.5813.6713.25766,291
Oct 23, 202413.3613.6913.3613.6313.211,297,658
Oct 22, 202413.3013.4013.1113.3112.901,495,006
Oct 21, 202413.5113.5713.3913.3912.98980,761
Oct 18, 202413.4613.5613.4513.5513.13761,250
Oct 17, 202413.5613.7013.4513.4713.05939,636
Oct 16, 202413.4313.5313.4213.5213.10730,594
Oct 15, 202413.3813.5913.3613.4313.02871,985
Oct 14, 202413.4213.4213.2413.3612.95489,135
Oct 11, 202413.3313.4813.3113.3212.91552,138
Oct 10, 202413.5513.5713.2213.3012.891,452,633
Oct 9, 202413.5113.6813.4913.6213.20370,269
Oct 8, 202413.5113.5713.4813.5413.12524,835
Oct 7, 202413.5513.5913.4913.5213.10585,562
Oct 4, 202413.5513.6513.4313.5713.15825,519
Oct 3, 202413.5913.6813.5113.5213.10785,585
Oct 2, 202413.8414.0313.5813.6213.201,067,425
Oct 1, 202413.8013.9213.7213.8313.401,059,501
Sep 30, 202413.8513.8913.7113.7813.36610,836
Sep 27, 202413.7713.8913.7713.8713.44532,029
Sep 26, 202413.7913.8413.7313.7913.37590,067
Sep 25, 202413.7613.7813.6913.7813.36439,616
Sep 24, 202413.7613.8313.6913.7713.35376,958
Sep 23, 202413.5413.7813.5413.7613.34520,678
Sep 20, 202413.7313.7613.5313.5313.113,467,836
Sep 19, 202413.8413.8613.6213.7013.28992,053
Sep 18, 202414.0714.0713.7613.7713.351,010,940
Sep 17, 202414.0814.1414.0014.0813.651,267,863
Sep 16, 202413.8114.1013.7414.0813.65962,178
Sep 13, 202413.8413.9313.7513.7813.36567,522
Sep 12, 202414.0614.0913.7713.7713.35718,239
Sep 11, 202414.0314.1013.9713.9713.54573,415
Sep 10, 202414.1514.2414.0214.0213.59538,538
Sep 9, 202414.0414.1414.0314.1313.69553,474
Sep 6, 202414.2614.2714.0214.1013.67673,203
Sep 5, 202414.0014.3413.9614.2813.841,183,374
Sep 4, 202413.9014.0413.7814.0313.60825,525
Sep 3, 202413.9714.0413.9013.9613.53620,949
Sep 2, 202413.8913.9713.8513.9713.54315,757
Aug 30, 202413.8413.9713.8413.9613.53781,895
Aug 29, 202413.8513.9113.7613.8013.37427,810
Aug 28, 202413.6613.8913.6413.8713.44684,188
Aug 27, 202413.7113.7713.6613.7213.30589,085
Aug 26, 202413.6413.7413.6413.7213.30385,585
Aug 23, 202413.5913.6813.5613.6713.25440,418
Aug 22, 202413.4813.6213.4813.5413.12420,355
Aug 21, 202413.5913.6013.4613.4813.06437,460
Aug 20, 202413.6113.7013.5113.5613.14350,393
Aug 19, 202413.6513.7213.6213.6613.24315,644
Aug 16, 202413.5813.6613.5413.6213.20471,401
Aug 15, 202413.7313.7813.5513.5713.15496,828
Aug 14, 202413.7313.7413.6613.7113.29335,439
Aug 13, 202413.5513.6913.5513.6913.27478,836
Aug 12, 202413.6113.6513.5113.5413.12535,455
Aug 9, 202413.6313.6913.5113.5413.12316,309
Aug 8, 202413.5813.6613.4813.5913.17573,452
Aug 7, 202413.4613.6313.3913.6113.19650,464
Aug 6, 202413.3013.5113.2113.4113.001,200,079
Aug 5, 202413.8113.9413.3013.3012.891,401,918
Aug 2, 202413.8014.1313.8014.0213.591,408,848
Aug 1, 202413.7513.9013.6313.8413.411,170,839
Jul 31, 202413.7513.9213.7413.8413.411,688,635
Jul 30, 202413.6013.7213.5813.7113.29963,658
Jul 29, 202413.5813.7213.5613.6513.23631,218
Jul 26, 202413.6113.6413.5313.6213.20779,916
Jul 25, 202413.5813.7413.5713.6713.25959,295
Jul 24, 202413.5513.7113.5013.6113.191,205,697
Jul 23, 202413.8513.8513.4113.6913.271,448,130
Jul 22, 202413.8013.8813.7113.8113.38936,468
Jul 19, 202413.7513.7713.5613.6813.261,214,558
Jul 18, 202413.5413.9213.5413.8213.391,667,111
Jul 17, 202413.2313.5013.2113.4413.03727,702
Jul 16, 202413.3813.4213.2813.3112.90730,577
Jul 15, 202413.6213.6313.3413.3812.97852,875
Jul 12, 202413.6013.6313.5313.5813.16867,839
Jul 11, 202413.6113.7513.5213.5613.141,597,594
Jul 10, 202413.3513.5613.1813.5513.133,235,862
Jul 9, 202412.8212.8612.7212.7512.361,155,447
Jul 8, 202412.9712.9912.8112.8612.461,174,853
Jul 5, 202413.1413.1612.8712.9612.561,301,019
Jul 4, 202412.9113.1512.9113.1512.74829,143
Jul 3, 202412.8612.9412.7912.9012.501,389,419
Jul 2, 2024 1.04 Dividend
Jul 2, 202413.0613.1012.7712.7912.402,810,359
Jul 1, 202414.1714.2614.0414.1012.651,812,056
Jun 28, 202414.0614.1213.8913.8912.471,941,971
Jun 27, 202414.2414.2513.9814.0212.581,299,896
Jun 26, 202414.4214.4914.1614.1712.721,859,543
Jun 25, 202414.5514.5814.3814.4112.93907,853
Jun 24, 202414.5514.5614.3814.4612.983,151,967
Jun 21, 202414.6414.6414.4614.5513.063,671,217
Jun 20, 202414.3614.5614.2914.5313.041,625,099
Jun 19, 202414.4414.4814.2814.3412.87791,613
Jun 18, 202414.0814.4114.0814.4112.931,388,398
Jun 17, 202414.2714.3113.9614.0312.592,648,008
Jun 14, 202414.1014.3014.0214.2412.781,036,690
Jun 13, 202414.2114.2314.0114.0812.641,211,350
Jun 12, 202414.3614.4514.2314.2312.771,136,094
Jun 11, 202414.6214.6514.1514.3012.831,930,941
Jun 10, 202414.7114.8014.5814.6513.151,182,164
Jun 7, 202414.8014.9514.6214.6713.171,358,529
Jun 6, 202414.7014.8214.6714.8013.281,075,673
Jun 5, 202414.5814.7514.5614.6913.181,594,064
Jun 4, 202414.3714.5714.3214.5413.052,561,685
Jun 3, 202414.1914.4014.1514.3712.901,120,324
May 31, 202414.0314.1313.9314.1312.6821,278,643
May 30, 202413.7714.0313.7714.0312.591,262,953
May 29, 202413.9213.9913.7813.8012.381,184,975
May 28, 202414.1714.2213.9513.9612.531,327,224
May 27, 202413.9614.1413.9314.1412.69744,225
May 24, 202413.7713.9513.6313.9512.521,325,159
May 23, 202413.8513.9113.7813.8212.401,380,498
May 22, 202414.0614.0613.8313.8812.461,995,706
May 21, 202414.2414.2514.0714.0912.641,011,296
May 20, 202414.1114.4114.1114.2512.791,056,448
May 17, 202414.1314.1714.0614.0912.64815,355
May 16, 202414.2514.2714.1214.1312.68959,254
May 15, 202414.3314.4614.2314.2412.781,171,513
May 14, 202414.3914.4714.2214.3412.87935,793
May 13, 202414.5014.5214.3514.3812.901,041,321
May 10, 202414.3014.5214.3014.4913.001,040,942
May 9, 202414.1414.3414.0714.3012.83684,483
May 8, 202414.1214.1714.0314.1312.68686,271
May 7, 202414.1014.1614.0114.0912.64828,865
May 6, 202414.1514.1514.0014.0512.61650,932
May 3, 202413.7714.1513.7514.0512.61947,706
May 2, 202413.8013.9113.7313.7312.32865,443
Apr 30, 202413.9013.9313.7613.7612.35838,153
Apr 29, 202413.8013.9413.7213.9012.47788,690
Apr 26, 202413.7213.8613.7213.7812.37861,265
Apr 25, 202413.8613.8613.6613.7212.31888,070
Apr 24, 202413.8113.8513.7013.8112.39989,792
Apr 23, 202413.8313.9613.7213.8812.46985,861
Apr 22, 202413.7213.8713.6913.8712.451,070,062
Apr 19, 202413.5513.6913.4313.6812.28888,742
Apr 18, 202413.5613.6513.4513.4912.111,097,159
Apr 17, 202413.4613.5213.3313.5012.121,003,046
Apr 16, 202413.5313.6213.4313.4312.051,210,298
Apr 15, 202413.7013.7513.5613.5612.17847,876
Apr 12, 202413.6713.8113.6013.7512.341,116,635
Apr 11, 202413.5113.7713.5113.6012.202,169,630
Apr 10, 202413.6613.8213.4213.5012.121,163,040
Apr 9, 202413.4513.6613.3513.5712.181,071,298
Apr 8, 202413.3613.4913.3313.3812.01915,873

Related Tickers

NTGY.MC Naturgy Energy Group, S.A.
23.72
-3.81%
 
UGI UGI Corporation
31.02
-4.20%
 
0NQP.IL Snam S.p.A.
4.6350
-3.76%
 
NG0.SG Nippon Gas Co Ltd
14.30
-0.69%
 
GAN.BE Naturgy Energy Group SA
23.38
-10.83%
 
GANA.F Naturgy Energy Group, S.A.
4.6600
-7.72%
 
NTGYe.XC
 
SRG.MI Snam S.p.A.
4.6140
-3.98%
 
TOG.SG Tokyo Gas Co Ltd
27.40
-4.86%
 
NF0.F New Fortress Energy Inc.
4.5920
-1.54%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.