Enagás S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	19.910	20.120	19.840	20.080	12.891	516,052
2021-11-12	20.080	20.250	19.845	19.930	12.795	618,773
2021-11-11	20.100	20.140	19.960	19.980	12.827	819,718
2021-11-10	19.830	20.170	19.825	20.150	12.936	1,192,620
2021-11-09	19.825	19.915	19.565	19.800	12.711	964,157
2021-11-08	20.110	20.220	19.780	19.820	12.724	1,665,534
2021-11-05	19.920	20.180	19.900	20.090	12.897	880,141
2021-11-04	19.870	20.060	19.795	19.920	12.788	907,171
2021-11-03	19.680	19.820	19.470	19.820	12.724	1,027,137
2021-11-02	19.650	19.860	19.515	19.685	12.637	1,106,237
2021-11-01	19.325	19.680	19.270	19.595	12.580	662,523
2021-10-29	19.690	19.690	19.390	19.405	12.458	734,836
2021-10-28	19.805	19.810	19.510	19.595	12.580	930,323
2021-10-27	19.390	19.800	19.340	19.785	12.702	931,711
2021-10-26	19.420	19.440	18.910	19.440	12.480	1,386,944
2021-10-25	19.515	19.625	19.355	19.455	12.490	1,793,144
2021-10-22	19.255	19.495	19.150	19.485	12.509	2,049,696
2021-10-21	19.515	19.535	19.260	19.305	12.394	924,297
2021-10-20	19.360	19.535	19.320	19.505	12.522	1,041,833
2021-10-19	19.425	19.535	19.220	19.430	12.474	799,304
2021-10-18	19.600	19.600	19.385	19.420	12.467	559,018
2021-10-15	19.800	19.800	19.510	19.625	12.599	610,489
2021-10-14	19.690	19.860	19.590	19.755	12.682	650,493

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.