Get the Stockscreener App
9.895
0.55%
-0.055
Enagas SA ADR Stock (ENGGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2026 | $9.92 | $9.85 | $0.07 | 4,825.0 | -0.80% |
| May 22, 2026 | $9.95 | $9.95 | $0.00 | 1,246.0 | +0.20% |
| May 21, 2026 | $9.97 | $9.92 | $0.05 | 4,490.0 | +1.51% |
| May 19, 2026 | $9.78 | $9.78 | $0.0045 | 6,150.0 | +0.02% |
| May 18, 2026 | $9.78 | $9.78 | $0.00 | 137.0 | +2.19% |
| May 15, 2026 | $9.57 | $9.57 | $0.00 | 220.0 | -0.67% |
| May 14, 2026 | $9.63 | $9.61 | $0.025 | 3,118.0 | -0.05% |
| May 12, 2026 | $9.64 | $9.64 | $0.00 | 792.0 | -0.82% |
| May 11, 2026 | $9.74 | $9.72 | $0.025 | 652.0 | +0.41% |
| May 07, 2026 | $9.69 | $9.64 | $0.045 | 2,308.0 | -1.94% |
| May 06, 2026 | $9.87 | $9.85 | $0.022 | 1,644.0 | +0.22% |
| May 05, 2026 | $9.88 | $9.85 | $0.0308 | 5,532.0 | +0.12% |
| May 04, 2026 | $9.84 | $9.82 | $0.0192 | 2,307.0 | -1.11% |
| May 01, 2026 | $9.95 | $9.95 | $0.0008 | 2,592.0 | -0.04% |
| Apr 30, 2026 | $9.95 | $9.93 | $0.0224 | 1,505.0 | +1.68% |
| Apr 29, 2026 | $9.81 | $9.79 | $0.02 | 960.0 | -1.61% |
| Apr 28, 2026 | $9.98 | $9.93 | $0.05 | 944.0 | +0.85% |
Enagas SA ADR Stock (ENGGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Enagas SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ENGGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Enagas SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Enagas SA ADR Stock (ENGGY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $9.97 | $9.57 | $0.40 | 36,013.0 | -0.85% |
| Apr, 2026 | $10.11 | $9.62 | $0.49 | 43,269.0 | +0.75% |
| Mar, 2026 | $9.88 | $8.32 | $1.56 | 102,487.0 | +16.58% |
| Feb, 2026 | $8.47 | $8.14 | $0.335 | 9,551.0 | +3.10% |
| Jan, 2026 | $8.29 | $7.71 | $0.585 | 45,968.0 | +8.80% |
Enagas SA ADR Stock (ENGGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.29 | $7.45 | $0.84 | 75,460.0 | -7.47% |
| Nov, 2025 | $8.26 | $7.84 | $0.4175 | 13,643.0 | +3.81% |
| Oct, 2025 | $8.29 | $7.69 | $0.60 | 68,917.0 | +1.42% |
| Sep, 2025 | $7.81 | $7.56 | $0.25 | 168,440.0 | +0.39% |
| Aug, 2025 | $7.88 | $7.58 | $0.305 | 98,631.0 | +3.48% |
| Jul, 2025 | $8.38 | $7.42 | $0.96 | 59,016.0 | -10.54% |
| Jun, 2025 | $8.44 | $7.92 | $0.52 | 72,577.0 | +4.11% |
| May, 2025 | $8.12 | $7.20 | $0.919 | 59,214.0 | +3.55% |
| Apr, 2025 | $7.75 | $6.80 | $0.945 | 93,158.0 | +8.36% |
| Mar, 2025 | $7.17 | $6.41 | $0.76 | 77,428.0 | +11.33% |
| Feb, 2025 | $6.60 | $6.13 | $0.47 | 120,672.0 | +2.72% |
| Jan, 2025 | $6.33 | $5.91 | $0.42 | 179,961.0 | +3.49% |
Enagas SA ADR Stock (ENGGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.94 | $5.97 | $0.97 | 486,758.0 | -11.55% |
| Nov, 2024 | $7.02 | $6.52 | $0.50 | 620,415.0 | -3.14% |
| Oct, 2024 | $7.63 | $6.99 | $0.64 | 324,987.0 | -8.13% |
| Sep, 2024 | $7.89 | $7.48 | $0.41 | 205,547.0 | -0.39% |
| Aug, 2024 | $7.67 | $7.20 | $0.465 | 712,983.0 | +3.03% |
| Jul, 2024 | $7.60 | $6.83 | $0.77 | 1,711,640.0 | +1.64% |
| Jun, 2024 | $8.00 | $7.28 | $0.72 | 1,812,401.0 | -3.75% |
| May, 2024 | $7.78 | $7.28 | $0.497 | 1,197,804.0 | +3.40% |
| Apr, 2024 | $7.46 | $7.08 | $0.38 | 2,127,124.0 | -0.27% |
| Mar, 2024 | $7.40 | $6.95 | $0.45 | 1,704,219.0 | +2.79% |
| Feb, 2024 | $8.11 | $7.07 | $1.04 | 1,539,797.0 | -11.04% |
| Jan, 2024 | $8.67 | $8.02 | $0.65 | 667,024.0 | -4.50% |
6.25%
0.29%
Cap:
|
Volume (24h):