Australia markets closed

Enagás, S.A. (0EBQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.42-0.11 (-0.59%)
At close: 05:53PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202413.6413.6813.4413.6213.6272,089
18 Apr 202413.5013.6613.4613.5513.55213,148
17 Apr 202413.4513.5113.3313.3713.37439,798
16 Apr 202413.6013.6213.4313.4813.48196,822
15 Apr 202413.6813.7513.3013.6813.68168,388
12 Apr 202413.7013.8113.6213.7513.7560,624
11 Apr 202413.5313.7613.5113.6913.69231,460
10 Apr 202413.8013.8013.4313.6213.62213,756
09 Apr 202413.5513.6613.3513.5813.5836,812
08 Apr 202413.4513.4813.3513.4313.4397,077
05 Apr 202413.7713.7713.3513.3813.38511,017
04 Apr 202413.8813.8413.7513.7813.7851,193
03 Apr 202413.8813.7813.6113.7213.72162,052
02 Apr 202413.7013.8713.6913.7113.71379,222
28 Mar 202413.9413.8513.6813.7713.77224,007
27 Mar 202413.4813.7013.4813.5313.53484,901
26 Mar 202413.6713.6213.4113.4913.49118,623
25 Mar 202413.5813.5813.4013.5213.52133,408
22 Mar 202413.3113.6013.2613.4113.41119,879
21 Mar 202413.4413.4413.1813.2813.28407,667
20 Mar 202413.3613.4313.3113.4013.40212,873
19 Mar 202413.4013.4213.2313.3113.31546,483
18 Mar 202413.3713.2813.1013.1813.1885,537
15 Mar 202413.4913.3913.2313.3413.34306,125
14 Mar 202413.2413.4313.2313.3213.32198,512
13 Mar 202413.3113.3513.2413.3013.30231,653
12 Mar 202413.6013.5713.2813.3113.31637,812
11 Mar 202413.5013.6713.4013.5013.50101,792
08 Mar 202413.4513.4813.3013.3913.3975,100
07 Mar 202413.2213.4813.1513.3313.33760,154
06 Mar 202413.2313.3413.1813.2813.28343,261
05 Mar 202413.1013.2412.9413.2413.24463,469
04 Mar 202413.3413.3012.9213.0213.02967,769
01 Mar 202413.4013.4113.0913.2213.22274,457
29 Feb 202413.1213.5013.1013.3513.351,223,176
28 Feb 202413.6013.4713.1313.1613.16465,425
27 Feb 202413.6313.6313.2813.3813.38243,481
26 Feb 202414.3514.3413.6213.8013.80666,468
23 Feb 202414.5214.6014.2814.3714.37330,858
22 Feb 202415.0415.0314.6414.9914.99177,474
21 Feb 202415.4015.3514.8515.0615.06625,573
20 Feb 202414.6515.1014.5214.9214.92266,549
19 Feb 202414.5014.5814.4814.5514.55109,489
16 Feb 202414.4614.5714.3814.4814.48142,636
15 Feb 202414.3514.4714.3114.4714.47358,591
14 Feb 202414.6014.5114.3414.5114.51104,501
13 Feb 202414.7214.6214.4514.4514.45130,569
12 Feb 202414.5514.6214.4414.5814.58163,121
09 Feb 202414.5614.5714.4014.5014.50250,330
08 Feb 202414.5514.9914.4014.5414.54102,514
07 Feb 202414.6514.7214.4714.4714.4731,790
06 Feb 202414.7514.7414.5814.6614.6676,696
05 Feb 202415.1514.9814.7114.7414.74186,679
02 Feb 202415.1315.0814.8914.9314.9339,527
01 Feb 202415.1515.0614.9215.0315.0318,184
31 Jan 202415.2015.1515.0015.0915.09110,484
30 Jan 202415.2515.1114.8515.0115.01187,982
29 Jan 202414.9715.2014.9915.0615.06342,463
26 Jan 202415.3015.1914.5015.1315.13458,390
25 Jan 202415.4315.3115.1115.1815.18114,243
24 Jan 202415.5015.4015.2015.2815.2873,293
23 Jan 202415.5915.5915.2815.2815.28232,159
22 Jan 202415.3015.5515.1515.4315.43125,426
19 Jan 202415.8015.5915.1915.1915.19667,940
18 Jan 202415.5415.5615.4015.5115.5140,348
17 Jan 202415.7515.7615.4815.6215.62131,245
16 Jan 202415.5915.9415.7515.8215.82304,369
15 Jan 202415.9415.9615.8115.8615.8670,803
12 Jan 202415.6015.9815.5515.7515.7543,749
11 Jan 202415.8315.7615.5815.6915.69321,399
10 Jan 202415.7015.7215.5615.6115.61100,299
09 Jan 202415.6415.8015.6015.7315.7332,999
08 Jan 202415.7715.7115.4915.6215.62332,770
05 Jan 202415.9515.8315.5915.7315.73164,597
04 Jan 202415.8015.8315.6415.7215.72120,457
03 Jan 202415.6015.6415.4115.5815.58308,370
02 Jan 202415.3815.5315.2615.5115.51646,557
29 Dec 202315.3115.3515.2315.3415.3479,252
28 Dec 202315.4315.4915.3015.4815.48704,688
27 Dec 202315.4115.5615.4215.4515.45297,905
22 Dec 202315.4915.5915.4715.5015.5070,410
21 Dec 202315.6515.7115.4815.5015.50187,031
20 Dec 202316.1916.0615.6515.6715.67241,128
20 Dec 20230.56376 Dividend
19 Dec 202316.9216.7916.6416.6716.112,306,245
18 Dec 202317.0017.2016.6216.7516.18884,398
15 Dec 202316.9916.9716.6816.7816.22378,467
14 Dec 202317.0017.0216.7816.8416.28781,903
13 Dec 202317.0016.9116.7216.8516.282,830,223
12 Dec 202316.7516.9216.7516.8516.28105,994
11 Dec 202317.0016.9016.6816.7616.1937,065
08 Dec 202317.0416.9916.7416.8616.29178,512
07 Dec 202317.1717.0616.8616.9816.4138,036
06 Dec 202317.1517.4816.9416.9916.4267,559
05 Dec 202317.0917.2317.0017.1616.58390,515
04 Dec 202316.9817.1016.6217.1016.52423,522
01 Dec 202316.9517.0016.7316.8916.32240,068
30 Nov 202316.8616.9316.6816.8116.24556,387
29 Nov 202316.7716.8416.7016.7716.2187,008
28 Nov 202316.7416.8016.6116.7016.13165,331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...