Enagás S.A. (ENGGY)
PNK: ENGGY
· Real-Time Price · USD
7.95
-0.04 (-0.50%)
At close: Jun 06, 2025, 2:23 PM
ENGGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 7.98 | 7.99 | 7.96 | 7.99 | 7.99 | -0.37% | 1,392 |
| Jun 4, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.00% | 0 |
| Jun 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.37% | 433 |
| Jun 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% | 700 |
| May 30, 2025 | 8.01 | 8.02 | 7.90 | 8.02 | 8.02 | 0.00% | 2,500 |
| May 29, 2025 | 7.97 | 8.04 | 7.97 | 8.02 | 8.02 | 0.38% | 1,242 |
| May 28, 2025 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | -0.62% | 2,300 |
| May 27, 2025 | 8.10 | 8.12 | 8.04 | 8.04 | 8.04 | 1.13% | 6,405 |
| May 23, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 2.45% | 400 |
| May 22, 2025 | 7.72 | 7.77 | 7.72 | 7.76 | 7.76 | 0.26% | 2,802 |
| May 21, 2025 | 7.75 | 7.76 | 7.74 | 7.74 | 7.74 | 1.31% | 7,612 |
| May 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.19% | 500 |
| May 19, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 1.07% | 1,336 |
| May 16, 2025 | 7.44 | 7.47 | 7.44 | 7.47 | 7.47 | 1.08% | 3,300 |
| May 15, 2025 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | 1.79% | 3,230 |
| May 14, 2025 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | 0.28% | 3,900 |
| May 13, 2025 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | 0.28% | 3,427 |
| May 12, 2025 | 7.23 | 7.23 | 7.20 | 7.22 | 7.22 | -3.09% | 3,400 |
| May 9, 2025 | 7.47 | 7.50 | 7.45 | 7.45 | 7.45 | 0.27% | 1,400 |
| May 8, 2025 | 7.51 | 7.51 | 7.43 | 7.43 | 7.43 | -3.38% | 2,845 |