Enagas SA

ENGGY
🏛️ usa →
7.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.31 8.47 8.31 8.44 0.0M
2023-12-28 8.53 8.53 8.46 8.46 0.0M
2023-12-27 8.90 8.99 8.50 8.96 0.0M
2023-12-26 8.80 9.59 8.72 9.15 0.0M
2023-12-22 8.94 9.20 8.74 9.20 0.0M
2023-12-21 8.80 8.90 8.62 8.90 0.0M
2023-12-20 8.86 9.00 8.80 8.80 0.0M
2023-12-19 9.15 9.20 9.05 9.05 0.0M
2023-12-18 9.15 9.16 9.10 9.10 0.0M
2023-12-15 9.08 9.11 9.02 9.05 0.0M
2023-12-14 9.16 9.26 9.16 9.22 0.0M
2023-12-13 9.07 9.20 9.05 9.20 0.0M
2023-12-12 8.99 9.00 8.98 9.00 0.0M
2023-12-11 8.95 8.98 8.95 8.97 0.0M
2023-12-08 9.00 9.04 8.99 9.04 0.0M
2023-12-07 9.08 9.09 9.05 9.05 0.0M
2023-12-06 9.10 9.13 9.07 9.08 0.0M
2023-12-05 9.23 9.23 9.20 9.23 0.0M
2023-12-04 9.18 9.22 9.17 9.22 0.0M
2023-12-01 9.09 9.22 9.09 9.22 0.0M
2023-11-30 9.14 9.16 9.08 9.09 0.0M
2023-11-29 9.14 9.14 9.11 9.14 0.0M
2023-11-28 9.15 9.19 9.13 9.13 0.0M
2023-11-27 9.10 9.12 9.09 9.10 0.0M
2023-11-24 9.10 9.13 9.09 9.11 0.0M
2023-11-22 8.84 8.90 8.81 8.83 0.0M
2023-11-21 8.87 8.88 8.83 8.85 0.0M
2023-11-20 8.86 8.98 8.82 8.91 0.0M
2023-11-17 8.73 8.79 8.73 8.78 0.0M
2023-11-16 8.67 8.70 8.64 8.64 0.0M
2023-11-15 8.63 8.63 8.57 8.61 0.0M
2023-11-14 8.60 8.67 8.60 8.66 0.0M
2023-11-13 8.41 8.45 8.40 8.44 0.0M
2023-11-10 8.37 8.45 8.37 8.43 0.0M
2023-11-09 8.45 8.45 8.37 8.37 0.0M
2023-11-08 8.44 8.44 8.41 8.43 0.0M
2023-11-07 8.50 8.51 8.46 8.46 0.0M
2023-11-06 8.58 8.60 8.56 8.56 0.0M
2023-11-03 8.58 8.64 8.56 8.58 0.0M
2023-11-02 8.47 8.52 8.47 8.52 0.0M
2023-11-01 8.30 8.36 8.28 8.36 0.0M
2023-10-31 8.36 8.36 8.25 8.34 0.0M
2023-10-30 8.39 8.41 8.37 8.39 0.0M
2023-10-27 8.36 8.36 8.23 8.23 0.0M
2023-10-26 8.38 8.38 8.30 8.35 0.0M
2023-10-25 8.46 8.50 8.43 8.45 0.0M
2023-10-24 8.40 8.42 8.34 8.40 0.1M
2023-10-23 8.26 8.36 8.25 8.28 0.0M
2023-10-20 8.27 8.36 8.26 8.32 0.1M
2023-10-19 8.37 8.46 8.37 8.37 0.0M
2023-10-18 8.38 8.42 8.31 8.37 0.0M
2023-10-17 8.45 8.48 8.42 8.46 0.1M
2023-10-16 8.43 8.50 8.42 8.50 0.0M
2023-10-13 8.46 8.46 8.40 8.44 0.0M
2023-10-12 8.49 8.49 8.39 8.44 0.0M
2023-10-11 8.59 8.59 8.53 8.58 0.0M
2023-10-10 8.45 8.52 8.45 8.50 0.0M
2023-10-09 8.35 8.40 8.31 8.40 0.0M
2023-10-06 8.17 8.34 8.17 8.30 0.0M
2023-10-05 8.26 8.28 8.20 8.28 0.0M
2023-10-04 8.05 8.11 8.02 8.09 0.1M
2023-10-03 7.99 8.00 7.96 7.98 0.1M
2023-10-02 8.03 8.03 7.98 8.01 0.0M
2023-09-29 8.30 8.30 8.20 8.24 0.0M
2023-09-28 8.23 8.24 8.16 8.19 0.1M
2023-09-27 8.26 8.26 8.16 8.22 0.1M
2023-09-26 8.35 8.38 8.32 8.35 0.0M
2023-09-25 8.33 8.37 8.32 8.37 0.0M
2023-09-22 8.54 8.55 8.46 8.48 0.0M
2023-09-21 8.60 8.62 8.55 8.55 0.1M
2023-09-20 8.79 8.86 8.74 8.84 0.1M
2023-09-19 8.77 8.78 8.73 8.75 0.0M
2023-09-18 8.69 8.71 8.66 8.70 0.0M
2023-09-15 8.70 8.71 8.67 8.71 0.0M
2023-09-14 8.66 8.69 8.62 8.67 0.0M
2023-09-13 8.66 8.66 8.59 8.60 0.0M
2023-09-12 8.59 8.64 8.58 8.64 0.1M
2023-09-11 8.51 8.56 8.51 8.55 0.0M
2023-09-08 8.48 8.50 8.46 8.47 0.0M
2023-09-07 8.35 8.39 8.34 8.37 0.1M
2023-09-06 8.25 8.32 8.25 8.29 0.0M
2023-09-05 8.34 8.36 8.32 8.36 0.0M
2023-09-01 8.48 8.48 8.37 8.38 0.0M
2023-08-31 8.53 8.53 8.47 8.47 0.1M
2023-08-30 8.55 8.55 8.50 8.51 0.0M
2023-08-29 8.45 8.52 8.38 8.49 0.0M
2023-08-28 8.34 8.40 8.33 8.37 0.0M
2023-08-25 8.36 8.37 8.31 8.37 0.0M
2023-08-24 8.33 8.36 8.26 8.26 0.0M
2023-08-23 8.30 8.35 8.29 8.34 0.0M
2023-08-22 8.27 8.28 8.23 8.26 0.1M
2023-08-21 8.36 8.36 8.26 8.30 0.1M
2023-08-18 8.28 8.33 8.27 8.31 0.1M
2023-08-17 8.32 8.33 8.22 8.27 0.1M
2023-08-16 8.40 8.41 8.31 8.34 0.0M
2023-08-15 8.46 8.46 8.34 8.34 0.1M
2023-08-14 8.54 8.56 8.53 8.55 0.0M
2023-08-11 8.68 8.69 8.63 8.67 0.0M
2023-08-10 8.78 8.79 8.73 8.75 0.0M
2023-08-09 8.67 8.70 8.63 8.70 0.0M
2023-08-08 8.66 8.72 8.62 8.72 0.1M
2023-08-07 8.67 8.70 8.67 8.70 0.0M
2023-08-04 8.71 8.74 8.65 8.65 0.0M
2023-08-03 8.60 8.61 8.56 8.60 0.0M
2023-08-02 8.65 8.67 8.62 8.66 0.0M
2023-08-01 8.80 8.82 8.72 8.72 0.1M
2023-07-31 8.87 8.87 8.81 8.84 0.0M
2023-07-28 8.95 8.98 8.92 8.94 0.0M
2023-07-27 9.09 9.09 8.92 8.92 0.0M
2023-07-26 8.87 8.99 8.87 8.99 0.0M
2023-07-25 8.83 8.87 8.82 8.87 0.0M
2023-07-24 8.96 8.97 8.92 8.94 0.0M
2023-07-21 9.01 9.06 9.01 9.05 0.0M
2023-07-20 9.06 9.06 8.99 8.99 0.0M
2023-07-19 8.98 9.03 8.98 8.99 0.0M
2023-07-18 8.93 8.95 8.88 8.89 0.0M
2023-07-17 8.92 8.93 8.89 8.90 0.0M
2023-07-14 8.93 8.93 8.88 8.91 0.0M
2023-07-13 8.91 8.92 8.88 8.92 0.0M
2023-07-12 8.69 8.86 8.69 8.81 0.0M
2023-07-11 8.66 8.68 8.65 8.66 0.0M
2023-07-10 8.56 8.63 8.56 8.58 0.0M
2023-07-07 8.68 8.74 8.68 8.69 0.0M
2023-07-06 8.67 8.79 8.67 8.78 0.0M
2023-07-05 8.91 8.91 8.75 8.75 0.1M
2023-07-03 9.55 9.55 9.10 9.10 0.0M
2023-06-30 9.81 9.82 9.71 9.81 0.1M
2023-06-29 9.69 9.69 9.66 9.66 0.0M
2023-06-28 9.78 9.80 9.76 9.76 0.0M
2023-06-27 9.74 9.76 9.71 9.76 0.0M
2023-06-26 9.63 9.64 9.62 9.63 0.0M
2023-06-23 9.63 9.63 9.57 9.57 0.0M
2023-06-22 9.69 9.72 9.69 9.70 0.0M
2023-06-21 9.80 9.84 9.80 9.84 0.0M
2023-06-20 9.79 9.81 9.78 9.80 0.0M
2023-06-16 10.03 10.03 9.97 9.99 0.0M
2023-06-15 9.90 9.94 9.83 9.89 0.0M
2023-06-14 9.79 9.79 9.77 9.77 0.0M
2023-06-13 9.83 9.83 9.76 9.77 0.0M
2023-06-12 9.75 9.81 9.75 9.79 0.0M
2023-06-09 9.78 9.78 9.74 9.74 0.0M
2023-06-08 9.78 9.80 9.78 9.78 0.0M
2023-06-07 9.77 9.77 9.76 9.77 0.0M
2023-06-06 9.82 9.86 9.80 9.86 0.0M
2023-06-05 9.77 9.77 9.74 9.74 0.0M
2023-06-02 9.68 9.76 9.68 9.71 0.0M
2023-06-01 9.54 9.59 9.52 9.57 0.0M
2023-05-31 9.56 9.56 9.46 9.52 0.1M
2023-05-30 9.65 9.65 9.61 9.63 0.0M
2023-05-26 9.36 9.39 9.35 9.38 0.0M
2023-05-25 9.35 9.36 9.30 9.30 0.0M
2023-05-24 9.47 9.48 9.46 9.46 0.0M
2023-05-23 9.62 9.63 9.59 9.59 0.0M
2023-05-22 9.67 9.68 9.65 9.68 0.0M
2023-05-19 9.59 9.59 9.56 9.56 0.0M
2023-05-18 9.60 9.60 9.55 9.57 0.0M
2023-05-17 9.77 9.80 9.77 9.78 0.0M
2023-05-16 9.88 9.89 9.85 9.85 0.0M
2023-05-15 9.88 9.95 9.88 9.92 0.0M
2023-05-12 9.88 9.93 9.88 9.88 0.0M
2023-05-11 9.90 9.90 9.87 9.87 0.0M
2023-05-10 9.97 9.97 9.92 9.97 0.0M
2023-05-09 9.86 9.95 9.86 9.95 0.0M
2023-05-08 9.95 9.95 9.92 9.92 0.0M
2023-05-05 9.93 10.03 9.91 10.02 0.0M
2023-05-04 9.88 9.97 9.88 9.95 0.0M
2023-05-03 9.89 10.02 9.89 9.96 0.0M
2023-05-02 9.75 9.80 9.75 9.79 0.0M
2023-05-01 9.94 10.00 9.87 10.00 0.0M
2023-04-28 9.97 9.97 9.94 9.94 0.0M
2023-04-27 9.70 9.77 9.70 9.76 0.0M
2023-04-26 9.69 9.71 9.65 9.65 0.0M
2023-04-25 9.65 9.65 9.56 9.57 0.0M
2023-04-24 9.84 9.88 9.81 9.85 0.0M
2023-04-21 9.90 9.91 9.90 9.91 0.0M
2023-04-20 9.97 9.99 9.96 9.98 0.0M
2023-04-19 9.93 9.94 9.91 9.94 0.0M
2023-04-18 9.80 9.81 9.79 9.80 0.0M
2023-04-17 9.79 9.80 9.77 9.79 0.0M
2023-04-14 9.90 9.90 9.80 9.84 0.0M
2023-04-13 10.07 10.08 10.03 10.08 0.0M
2023-04-12 10.08 10.09 10.06 10.09 0.0M
2023-04-11 9.84 9.91 9.84 9.91 0.0M
2023-04-10 9.94 9.95 9.88 9.95 0.0M
2023-04-06 9.95 9.95 9.91 9.95 0.0M
2023-04-05 9.83 9.87 9.83 9.87 0.0M
2023-04-04 9.67 9.73 9.67 9.73 0.0M
2023-04-03 9.61 9.66 9.60 9.66 0.1M
2023-03-31 9.60 9.60 9.55 9.56 0.0M
2023-03-30 9.50 9.50 9.48 9.49 0.0M
2023-03-29 9.42 9.44 9.41 9.43 0.0M
2023-03-28 9.32 9.35 9.31 9.35 0.0M
2023-03-27 9.24 9.28 9.22 9.28 0.0M
2023-03-24 9.15 9.20 9.14 9.19 0.0M
2023-03-23 9.35 9.41 9.29 9.30 0.0M
2023-03-22 9.19 9.31 9.19 9.23 0.0M
2023-03-21 9.33 9.33 9.25 9.27 0.0M
2023-03-20 9.29 9.30 9.27 9.27 0.0M
2023-03-17 9.03 9.08 9.02 9.07 0.0M
2023-03-16 9.12 9.14 9.09 9.12 0.0M
2023-03-15 8.96 8.99 8.93 8.97 0.0M
2023-03-14 9.23 9.24 9.16 9.20 0.0M
2023-03-13 9.20 9.25 9.18 9.21 0.0M
2023-03-10 9.03 9.03 8.92 8.92 0.0M
2023-03-09 8.99 8.99 8.95 8.95 0.0M
2023-03-08 8.87 8.90 8.84 8.88 0.0M
2023-03-07 8.96 8.96 8.82 8.83 0.0M
2023-03-06 8.90 8.93 8.90 8.93 0.0M
2023-03-03 8.77 8.85 8.74 8.82 0.0M
2023-03-02 8.80 8.82 8.75 8.80 0.0M
2023-03-01 8.78 8.85 8.76 8.77 0.0M
2023-02-28 8.99 9.00 8.83 8.84 0.0M
2023-02-27 9.03 9.10 9.03 9.09 0.0M
2023-02-24 8.91 8.92 8.88 8.88 0.0M
2023-02-23 8.93 8.93 8.82 8.90 0.0M
2023-02-22 8.87 8.87 8.80 8.81 0.0M
2023-02-21 9.01 9.01 8.96 8.97 0.0M
2023-02-17 8.97 8.98 8.96 8.98 0.0M
2023-02-16 8.92 8.95 8.91 8.92 0.0M
2023-02-15 8.89 8.92 8.87 8.87 0.0M
2023-02-14 9.02 9.04 8.98 9.00 0.0M
2023-02-13 9.02 9.02 8.99 9.02 0.0M
2023-02-10 8.97 8.99 8.93 8.99 0.0M
2023-02-09 9.09 9.09 9.02 9.02 0.1M
2023-02-08 9.03 9.07 9.02 9.03 0.0M
2023-02-07 8.95 9.03 8.95 9.03 0.0M
2023-02-06 8.90 8.93 8.88 8.91 0.0M
2023-02-03 9.02 9.03 8.93 8.94 0.0M
2023-02-02 9.16 9.20 9.12 9.20 0.0M
2023-02-01 9.00 9.13 8.99 9.13 0.0M
2023-01-31 8.86 8.91 8.85 8.89 0.0M
2023-01-30 9.01 9.01 8.91 8.94 0.0M
2023-01-27 8.93 8.95 8.91 8.94 0.0M
2023-01-26 8.97 9.01 8.97 9.01 0.0M
2023-01-25 9.08 9.11 9.04 9.11 0.0M
2023-01-24 9.15 9.15 9.10 9.13 0.0M
2023-01-23 9.10 9.18 9.10 9.18 0.0M
2023-01-20 9.03 9.04 8.98 9.04 0.0M
2023-01-19 8.94 9.01 8.94 9.00 0.0M
2023-01-18 8.98 9.00 8.87 8.87 0.0M
2023-01-17 8.83 8.83 8.76 8.79 0.0M
2023-01-13 8.84 8.87 8.82 8.87 0.0M
2023-01-12 8.89 8.90 8.84 8.88 0.0M
2023-01-11 8.78 8.78 8.68 8.70 0.0M
2023-01-10 8.56 8.59 8.53 8.58 0.0M
2023-01-09 8.60 8.64 8.57 8.57 0.0M
2023-01-06 8.43 8.60 8.43 8.59 0.0M
2023-01-05 8.40 8.40 8.35 8.39 0.0M
2023-01-04 8.64 8.70 8.64 8.66 0.0M
2023-01-03 8.41 8.42 8.38 8.39 0.0M