Canada markets closed

Enagás, S.A. (ENGGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.15+0.40 (+2.71%)
At close: 01:31PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.1515.1515.1515.1515.15100
May 02, 202414.7514.7514.7514.7514.75-
May 01, 202414.7514.7514.7514.7514.75-
Apr 30, 202414.7514.7514.7514.7514.75200
Apr 29, 202414.3114.3114.3114.3114.31-
Apr 26, 202414.3114.3114.3114.3114.31-
Apr 25, 202414.3114.3114.3114.3114.31-
Apr 24, 202414.3114.3114.3114.3114.31-
Apr 23, 202414.3114.3114.3114.3114.31-
Apr 22, 202414.3114.3114.3114.3114.31-
Apr 19, 202414.0014.3114.0014.3114.31800
Apr 18, 202414.5214.5214.5214.5214.52-
Apr 17, 202414.6515.1514.5214.5214.52800
Apr 16, 202414.9514.9514.9514.9514.95-
Apr 15, 202414.9514.9514.4514.9514.95400
Apr 12, 202415.3515.3515.3515.3515.35-
Apr 11, 202415.3515.3515.3515.3515.35-
Apr 10, 202415.3515.3515.3515.3515.35-
Apr 09, 202415.3515.3515.3515.3515.35-
Apr 08, 202415.3515.3515.3515.3515.35400
Apr 05, 202415.0015.0015.0015.0015.00-
Apr 04, 202415.0015.0015.0015.0015.00-
Apr 03, 202415.0015.0015.0015.0015.00100
Apr 02, 202414.3614.3614.3614.3614.36-
Apr 01, 202414.3614.3614.3614.3614.36-
Mar 28, 202414.3614.3614.3614.3614.36-
Mar 27, 202414.3614.3614.3614.3614.36-
Mar 26, 202414.3614.3614.3614.3614.36-
Mar 25, 202414.3614.3614.3614.3614.36-
Mar 22, 202414.3614.3614.3614.3614.36600
Mar 21, 202414.3614.3614.3614.3614.36-
Mar 20, 202414.3614.3614.3614.3614.36-
Mar 19, 202414.3614.3614.3614.3614.36-
Mar 18, 202414.3614.3614.3614.3614.36100
Mar 15, 202415.3015.3015.3015.3015.30-
Mar 14, 202414.4515.3014.4515.3015.30400
Mar 13, 202414.4614.4614.4614.4614.46-
Mar 12, 202414.4614.4614.4614.4614.46-
Mar 11, 202414.4614.4614.4614.4614.46-
Mar 08, 202414.4614.4614.4614.4614.46-
Mar 07, 202414.4614.4614.4614.4614.46-
Mar 06, 202414.4614.4614.4614.4614.46-
Mar 05, 202414.4614.4614.4614.4614.46800
Mar 04, 202414.0014.0014.0014.0014.001,000
Mar 01, 202415.0015.0015.0015.0015.00-
Feb 29, 202415.0015.0015.0015.0015.00-
Feb 28, 202415.0015.0015.0015.0015.00-
Feb 27, 202415.0015.0015.0015.0015.00-
Feb 26, 202415.1915.1915.0015.0015.00400
Feb 23, 202416.0016.0016.0016.0016.00300
Feb 22, 202415.7415.7415.7415.7415.74-
Feb 21, 202415.7415.7415.7415.7415.74-
Feb 20, 202415.7415.7415.7415.7415.74-
Feb 16, 202415.7415.7415.7415.7415.741,300
Feb 15, 202415.7415.7415.7415.7415.74200
Feb 14, 202416.0916.0916.0916.0916.09-
Feb 13, 202416.0916.0916.0916.0916.09-
Feb 12, 202416.0916.0916.0916.0916.09-
Feb 09, 202416.0916.0916.0916.0916.09-
Feb 08, 202416.0916.0916.0916.0916.09-
Feb 07, 202416.0916.0916.0916.0916.09-
Feb 06, 202416.0916.0916.0916.0916.09-
Feb 05, 202416.0916.0916.0916.0916.09-
Feb 02, 202416.0916.0916.0916.0916.09-
Feb 01, 202416.0916.0916.0916.0916.09-
Jan 31, 202416.0916.0916.0916.0916.09-
Jan 30, 202416.0916.0916.0916.0916.096,000
Jan 29, 202416.0916.0916.0916.0916.09-
Jan 26, 202416.0916.0916.0916.0916.09-
Jan 25, 202416.5016.5016.0916.0916.09800
Jan 24, 202416.5016.5016.5016.5016.50-
Jan 23, 202416.5016.5016.5016.5016.50-
Jan 22, 202416.5016.5016.5016.5016.5035,000
Jan 19, 202416.5016.5016.5016.5016.50-
Jan 18, 202416.5016.5016.5016.5016.50200
Jan 17, 202417.9517.9517.9517.9517.95400
Jan 16, 202417.9517.9517.9517.9517.952,000
Jan 12, 202417.9517.9517.9517.9517.95-
Jan 11, 202417.9517.9517.9517.9517.95-
Jan 10, 202417.9517.9517.9517.9517.95-
Jan 09, 202417.9517.9517.9517.9517.95-
Jan 08, 202417.9517.9517.9517.9517.95-
Jan 05, 202417.9517.9517.9517.9517.95-
Jan 04, 202417.9517.9517.9517.9517.95-
Jan 03, 202417.9517.9517.9517.9517.95-
Jan 02, 202417.9517.9517.9517.9517.95-
Dec 29, 202317.9517.9517.9517.9517.95-
Dec 28, 202317.9517.9517.9517.9517.95-
Dec 27, 202317.9517.9517.9517.9517.95-
Dec 26, 202317.9517.9517.9517.9517.95-
Dec 22, 202317.9517.9517.9517.9517.95-
Dec 21, 202317.9517.9517.9517.9517.95-
Dec 20, 202317.9517.9517.9517.9517.95-
Dec 20, 20230.765 Dividend
Dec 19, 202317.9517.9517.9517.9517.19-
Dec 18, 202317.9517.9517.9517.9517.19-
Dec 15, 202317.9517.9517.9517.9517.19-
Dec 14, 202317.9517.9517.9517.9517.19-
Dec 13, 202317.9517.9517.9517.9517.19-
Dec 12, 202317.9517.9517.9517.9517.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...