Enagás S.A. (ENG.MC) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 37 out of 100 (momentum 74 · quality 43 · valuation 38), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +5.2% vs the 50-day and +9.6% vs the 200-day average, 0.5% below the 52-week high and +41% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Enagás S.A. trades 5.2% above its 50-day and 9.6% above its 200-day moving average. (as of 2026-11-02)

Enagás runs Spain's natural gas transmission network, storage caverns and LNG regasification terminals, turning imported liquefied gas back into pipeline gas for supply. It also manages the technical operation of the national gas system and is extending into hydrogen infrastructure and new-energy projects such as biomethane, ammonia and carbon dioxide handling.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ENG.MC overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	17.64	17.67	17.46	17.67	-0.06%	817,019
2026-10-30	17.72	17.73	17.60	17.68	+0.23%	534,401
2026-10-29	17.61	17.75	17.50	17.64	-0.23%	877,804
2026-10-28	17.60	17.71	17.51	17.68	+0.28%	656,819
2026-10-27	17.50	17.66	17.44	17.63	+0.57%	845,913
2026-10-26	17.56	17.63	17.28	17.53	-0.06%	1,310,709
2026-10-23	17.42	17.54	17.31	17.54	+0.46%	676,317
2026-10-22	17.43	17.46	17.27	17.46	+0.75%	737,331
2026-10-21	17.21	17.40	17.15	17.33	+0.46%	808,281
2026-10-20	16.90	17.27	16.80	17.25	+2.43%	1,110,569
2026-10-19	16.81	16.90	16.71	16.84	+0.18%	2,600,179
2026-10-16	16.70	16.81	16.62	16.81	+0.84%	1,614,651
2026-10-15	16.88	16.95	16.67	16.67	-0.48%	1,014,197
2026-10-14	16.77	16.87	16.69	16.75	+0.30%	907,795
2026-10-13	16.60	16.70	16.49	16.70	+1.33%	722,648
2026-10-12	16.53	16.56	16.45	16.48	+0.00%	740,795
2026-10-09	16.60	16.61	16.45	16.48	-0.30%	703,993
2026-10-08	16.33	16.64	16.31	16.53	+1.79%	910,204
2026-10-07	16.24	16.32	16.15	16.24	+0.12%	1,121,633
2026-10-06	16.37	16.42	16.17	16.22	-0.31%	780,969
2026-10-05	16.70	16.78	16.27	16.27	-2.40%	1,045,753
2026-10-02	16.55	16.70	16.48	16.67	+1.40%	543,485
2026-10-01	16.40	16.53	16.24	16.44	-0.78%	931,025
2026-09-30	16.64	16.81	16.57	16.57	-0.54%	644,108
2026-09-29	16.69	16.79	16.65	16.66	-0.18%	560,192
2026-09-28	16.72	16.78	16.66	16.69	+0.42%	446,764
2026-09-25	16.60	16.75	16.58	16.62	+0.06%	947,407
2026-09-24	16.54	16.74	16.48	16.61	+0.06%	859,855
2026-09-23	16.80	16.80	16.59	16.60	-1.19%	568,729
2026-09-22	16.87	16.93	16.64	16.80	-0.30%	559,911
2026-09-21	16.75	16.85	16.62	16.85	+0.30%	607,846
2026-09-18	16.78	16.80	16.60	16.80	-0.12%	2,719,060
2026-09-17	16.70	16.90	16.70	16.82	+1.20%	1,119,885
2026-09-16	16.37	16.63	16.34	16.62	+1.71%	788,975
2026-09-15	16.08	16.34	15.99	16.34	+1.36%	667,942
2026-09-14	16.43	16.47	16.10	16.12	-1.89%	706,986
2026-09-11	16.51	16.58	16.32	16.43	-0.90%	850,013
2026-09-10	16.53	16.72	16.52	16.58	+0.55%	288,770
2026-09-09	16.70	16.78	16.47	16.49	-0.78%	408,668
2026-09-08	16.55	16.62	16.46	16.62	+0.42%	380,757
2026-09-07	16.60	16.66	16.53	16.55	-0.30%	352,731
2026-09-04	16.46	16.61	16.38	16.60	+0.61%	390,058
2026-09-03	16.70	16.74	16.47	16.50	-0.54%	499,944
2026-09-02	16.64	16.77	16.59	16.59	-0.24%	454,050
2026-09-01	16.89	16.90	16.56	16.63	-1.31%	463,384
2026-08-31	16.74	16.87	16.72	16.85	+0.78%	572,681
2026-08-28	16.73	16.77	16.67	16.72	+0.24%	474,632
2026-08-27	16.83	16.83	16.56	16.68	-0.83%	475,989
2026-08-26	16.95	16.95	16.76	16.82	-0.41%	336,615
2026-08-25	16.80	16.94	16.78	16.89	+0.66%	404,357
2026-08-24	16.76	16.87	16.75	16.78	+0.00%	340,623
2026-08-21	16.87	16.98	16.78	16.78	-0.89%	446,445
2026-08-20	16.80	17.00	16.79	16.93	+0.65%	495,201
2026-08-19	16.91	16.94	16.81	16.82	-0.24%	408,486
2026-08-18	16.81	16.95	16.76	16.86	+0.66%	353,645
2026-08-17	16.80	16.90	16.75	16.75	-0.06%	444,649
2026-08-14	16.82	16.87	16.73	16.76	-0.53%	365,682
2026-08-13	16.70	16.91	16.66	16.85	+0.54%	496,311
2026-08-12	16.75	16.77	16.67	16.76	+0.36%	500,079
2026-08-11	16.71	16.78	16.66	16.70	+0.18%	400,879
2026-08-10	16.84	16.86	16.67	16.67	-1.01%	505,185
2026-08-07	16.85	16.90	16.68	16.84	-0.24%	431,793
2026-08-06	16.88	16.94	16.85	16.88	+0.48%	350,338
2026-08-05	16.90	17.07	16.80	16.80	-0.36%	447,610
2026-08-04	17.00	17.10	16.76	16.86	-0.94%	709,402
2026-08-03	16.94	17.08	16.81	17.02	+0.59%	589,780
2026-07-31	16.95	17.02	16.84	16.92	+0.00%	667,627
2026-07-30	17.06	17.21	16.87	16.92	-1.34%	771,875
2026-07-29	17.50	17.50	17.10	17.15	-1.72%	742,725
2026-07-28	17.56	17.64	17.45	17.45	-0.74%	557,256
2026-07-27	17.60	17.61	17.43	17.58	+0.00%	726,521
2026-07-24	17.39	17.58	17.38	17.58	+1.33%	621,100
2026-07-23	17.32	17.48	17.01	17.35	-0.57%	1,141,341
2026-07-22	17.10	17.45	16.96	17.45	+2.59%	1,408,634
2026-07-21	16.80	17.08	16.75	17.01	+0.89%	857,627
2026-07-20	16.79	16.88	16.71	16.86	+0.00%	524,311
2026-07-17	16.66	16.94	16.66	16.86	+1.57%	651,206
2026-07-16	16.70	16.78	16.46	16.60	-0.78%	842,297
2026-07-15	16.89	16.89	16.71	16.73	-1.06%	508,921
2026-07-14	16.80	16.93	16.74	16.91	+0.48%	806,087
2026-07-13	16.85	16.89	16.77	16.83	-0.06%	532,290
2026-07-10	16.88	16.91	16.80	16.84	-0.24%	482,279
2026-07-09	16.81	16.91	16.76	16.88	+0.06%	492,450
2026-07-08	16.77	16.99	16.75	16.87	+0.24%	1,077,424
2026-07-07	16.72	16.90	16.69	16.83	+0.66%	512,547
2026-07-06	17.00	17.00	16.64	16.72	-1.24%	803,035
2026-07-03	16.99	17.07	16.91	16.93	-0.18%	579,971
2026-07-02	16.78	16.98	16.74	16.96	+1.25%	951,722
2026-07-01	17.00	17.02	16.51	16.75	-1.24%	1,109,432
2026-06-30	17.05	17.20	16.92	16.96	-3.64%	1,425,241
2026-06-29	17.75	17.76	17.60	17.60	-0.06%	1,582,383
2026-06-26	17.92	17.94	17.61	17.61	-1.51%	1,211,692
2026-06-25	17.78	17.92	17.74	17.88	+0.90%	1,340,722
2026-06-24	17.77	17.77	17.62	17.72	+0.06%	1,569,812
2026-06-23	17.81	17.88	17.57	17.71	-0.73%	1,082,501
2026-06-22	17.78	17.84	17.62	17.84	+0.85%	1,522,100
2026-06-19	17.77	17.85	17.55	17.69	-0.06%	3,977,358
2026-06-18	17.60	17.70	17.48	17.70	+0.74%	890,434
2026-06-17	17.55	17.58	17.31	17.57	-0.17%	793,816
2026-06-16	17.75	17.80	17.60	17.60	-0.73%	1,170,912
2026-06-15	17.84	17.85	17.48	17.73	-0.62%	1,669,084
2026-06-12	17.53	17.84	17.51	17.84	+0.45%	956,516
2026-06-11	17.65	17.91	17.64	17.76	+0.74%	1,356,939
2026-06-10	17.40	17.68	17.36	17.63	+1.44%	661,747
2026-06-09	17.29	17.44	17.15	17.38	+0.46%	688,879
2026-06-08	17.32	17.44	17.30	17.30	-0.40%	634,458
2026-06-05	17.04	17.39	17.04	17.37	+2.00%	935,645
2026-06-04	17.02	17.23	16.96	17.03	-0.70%	993,389
2026-06-03	17.07	17.25	17.03	17.15	+0.82%	1,308,915
2026-06-02	16.92	17.01	16.80	17.01	+0.83%	732,789
2026-06-01	17.00	17.11	16.87	16.87	-0.88%	1,085,083
2026-05-29	17.06	17.16	17.02	17.02	-0.29%	898,818
2026-05-28	17.00	17.17	16.98	17.07	+0.41%	1,284,517
2026-05-27	17.20	17.21	16.96	17.00	-1.56%	1,274,349
2026-05-26	17.22	17.35	17.17	17.27	+0.52%	820,897
2026-05-25	17.25	17.28	17.18	17.18	-0.06%	578,808
2026-05-22	17.24	17.38	17.12	17.19	-0.17%	908,551
2026-05-21	16.95	17.24	16.94	17.22	+1.65%	1,799,671
2026-05-20	16.92	17.04	16.89	16.94	+0.06%	811,973
2026-05-19	16.92	17.10	16.88	16.93	+0.24%	1,230,757
2026-05-18	16.55	16.89	16.54	16.89	+1.81%	1,187,713
2026-05-15	16.73	16.73	16.43	16.59	+0.06%	1,313,221
2026-05-14	16.70	16.76	16.58	16.58	-0.18%	583,552
2026-05-13	16.47	16.69	16.47	16.61	+0.42%	954,382
2026-05-12	16.60	16.73	16.48	16.54	-0.30%	749,130
2026-05-11	16.52	16.65	16.48	16.59	+0.42%	615,518
2026-05-08	16.50	16.56	16.42	16.52	+0.06%	1,551,962
2026-05-07	16.89	16.90	16.49	16.51	-2.19%	902,063
2026-05-06	16.96	16.98	16.67	16.88	-0.18%	1,000,975
2026-05-05	16.94	17.12	16.90	16.91	-0.18%	537,015
2026-05-04	17.07	17.07	16.78	16.94	-0.65%	865,148
2026-04-30	16.84	17.06	16.84	17.05	+0.65%	629,933
2026-04-29	17.10	17.15	16.81	16.94	-1.05%	668,198
2026-04-28	16.99	17.15	16.93	17.12	+1.36%	773,160
2026-04-27	16.93	16.99	16.85	16.89	-0.35%	534,014
2026-04-24	17.15	17.24	16.95	16.95	-0.99%	607,879
2026-04-23	17.09	17.21	17.02	17.12	+0.94%	963,820
2026-04-22	16.76	17.06	16.71	16.96	+1.25%	1,324,183
2026-04-21	16.63	16.93	16.63	16.75	+0.72%	1,659,813
2026-04-20	16.55	16.70	16.52	16.63	+1.28%	1,005,332
2026-04-17	16.75	16.87	16.31	16.42	-2.15%	1,575,756
2026-04-16	17.14	17.18	16.77	16.78	-2.16%	1,923,455
2026-04-15	17.15	17.23	17.04	17.15	-0.58%	1,382,020
2026-04-14	17.14	17.25	17.04	17.25	+0.41%	1,332,527
2026-04-13	17.25	17.30	17.09	17.18	-0.41%	1,108,868
2026-04-10	17.20	17.29	17.11	17.25	+0.52%	941,844
2026-04-09	17.09	17.26	17.02	17.16	+0.59%	1,150,440
2026-04-08	17.35	17.37	16.78	17.06	-0.64%	2,161,076
2026-04-07	17.20	17.33	17.11	17.17	-0.20%	1,029,234
2026-04-02	17.07	17.23	17.00	17.20	+1.68%	1,061,432
2026-04-01	17.15	17.28	16.89	16.92	-1.28%	1,522,402
2026-03-31	17.21	17.29	17.05	17.14	+0.88%	2,142,759
2026-03-30	17.08	17.28	16.76	16.99	-0.88%	4,864,886
2026-03-27	15.53	17.16	15.53	17.14	+16.96%	11,417,025
2026-03-26	14.78	14.83	14.57	14.65	-0.85%	905,637
2026-03-25	14.67	14.84	14.64	14.78	+1.13%	896,655
2026-03-24	14.60	14.63	14.35	14.62	+0.14%	1,026,059
2026-03-23	14.54	14.86	14.39	14.60	-0.78%	1,826,364
2026-03-20	14.95	15.05	14.71	14.71	-1.11%	2,146,465
2026-03-19	14.85	15.02	14.82	14.88	-0.80%	986,351
2026-03-18	15.18	15.18	14.84	14.99	-1.02%	1,179,663
2026-03-17	15.11	15.23	15.10	15.15	+0.63%	877,588
2026-03-16	15.00	15.13	14.93	15.05	+0.13%	850,874
2026-03-13	14.88	15.16	14.76	15.04	+1.55%	1,299,484
2026-03-12	14.60	14.85	14.49	14.80	+1.30%	903,502
2026-03-11	14.62	14.71	14.56	14.62	-0.34%	647,598
2026-03-10	14.80	14.84	14.65	14.66	+0.76%	1,148,888
2026-03-09	14.59	14.71	14.42	14.55	-1.42%	993,405
2026-03-06	14.70	14.85	14.55	14.77	+0.78%	1,133,377
2026-03-05	14.78	14.78	14.55	14.65	+0.51%	852,149
2026-03-04	14.50	14.69	14.35	14.57	-0.72%	1,678,942
2026-03-03	15.35	15.38	14.66	14.68	-4.55%	2,849,935
2026-03-02	15.20	15.46	15.12	15.38	+0.23%	2,000,476
2026-02-27	15.10	15.38	15.05	15.35	+1.62%	1,588,482
2026-02-26	15.17	15.33	15.07	15.10	-0.46%	1,354,175
2026-02-25	15.13	15.23	15.06	15.17	+0.30%	1,441,905
2026-02-24	15.10	15.26	15.06	15.13	+0.57%	1,470,863
2026-02-23	14.90	15.12	14.90	15.04	+0.97%	963,882
2026-02-20	14.89	14.89	14.72	14.89	+0.24%	874,371
2026-02-19	14.70	14.90	14.57	14.86	+0.61%	1,320,822
2026-02-18	15.14	15.27	14.77	14.77	-2.44%	1,456,819
2026-02-17	14.85	15.37	14.81	15.14	+0.46%	1,951,790
2026-02-16	14.98	15.10	14.81	15.07	+0.33%	1,561,021
2026-02-13	14.81	15.02	14.69	15.02	+0.91%	1,720,996
2026-02-12	14.85	14.88	14.48	14.88	+0.27%	1,120,769
2026-02-11	14.47	14.85	14.44	14.85	+3.16%	1,686,203
2026-02-10	14.38	14.51	14.32	14.39	+0.38%	1,644,365
2026-02-09	14.46	14.47	14.26	14.34	-0.52%	761,131
2026-02-06	14.40	14.47	14.35	14.41	+0.28%	1,355,847
2026-02-05	14.27	14.37	14.14	14.37	+0.63%	1,117,861
2026-02-04	14.04	14.46	14.03	14.28	+1.93%	2,049,938
2026-02-03	13.97	14.04	13.89	14.01	+0.47%	733,806
2026-02-02	13.89	14.12	13.89	13.95	+0.43%	1,516,412
2026-01-30	13.86	13.97	13.82	13.88	+0.22%	898,872
2026-01-29	13.76	13.99	13.71	13.86	+0.40%	1,100,360
2026-01-28	13.72	13.81	13.65	13.80	+0.55%	604,118
2026-01-27	13.69	13.78	13.63	13.72	+0.26%	647,928
2026-01-26	13.70	13.79	13.63	13.69	+0.37%	612,577
2026-01-23	13.70	13.70	13.53	13.64	-0.37%	745,553
2026-01-22	13.65	13.72	13.57	13.69	+1.03%	1,719,809
2026-01-21	13.50	13.61	13.47	13.55	+0.26%	716,658
2026-01-20	13.67	13.71	13.51	13.52	-1.78%	876,691
2026-01-19	13.71	13.79	13.49	13.76	-0.97%	1,203,531
2026-01-16	13.95	14.02	13.84	13.89	-0.36%	946,079
2026-01-15	13.92	13.97	13.84	13.95	+0.32%	950,017
2026-01-14	13.64	13.90	13.64	13.90	+2.32%	1,042,638
2026-01-13	13.76	13.77	13.53	13.59	-1.49%	850,387
2026-01-12	13.84	13.85	13.62	13.79	-0.29%	954,308
2026-01-09	13.98	13.98	13.63	13.83	-0.75%	1,020,897
2026-01-08	13.73	13.96	13.72	13.94	+1.60%	1,421,546
2026-01-07	13.55	13.71	13.47	13.71	+1.82%	1,354,922
2026-01-06	13.45	13.54	13.38	13.47	+0.19%	958,416
2026-01-05	13.34	13.45	13.22	13.45	+0.60%	1,283,722
2026-01-02	13.18	13.37	13.16	13.37	+1.63%	875,241
2025-12-31	13.25	13.28	13.15	13.15	-0.72%	675,723
2025-12-30	13.13	13.28	13.11	13.24	+0.72%	1,282,174
2025-12-29	13.06	13.20	13.05	13.15	+0.04%	1,753,118
2025-12-24	13.13	13.19	13.13	13.14	-0.34%	361,944
2025-12-23	13.13	13.20	13.06	13.19	+0.34%	844,974
2025-12-22	13.10	13.14	13.02	13.14	-0.49%	952,588
2025-12-19	13.10	13.23	13.05	13.21	-2.26%	2,296,523
2025-12-18	13.55	13.65	13.49	13.52	+0.30%	1,720,948
2025-12-17	13.43	13.52	13.40	13.47	+0.26%	1,319,734
2025-12-16	13.56	13.56	13.41	13.44	-0.30%	927,277
2025-12-15	13.58	13.58	13.46	13.48	+0.19%	1,089,551
2025-12-12	13.41	13.52	13.37	13.46	+0.22%	880,934
2025-12-11	13.63	13.63	13.40	13.43	-1.68%	1,633,655
2025-12-10	13.82	13.85	13.65	13.65	-1.23%	1,066,157
2025-12-09	14.00	14.00	13.82	13.82	-1.07%	1,796,563
2025-12-08	13.94	14.14	13.93	13.97	+0.54%	848,296
2025-12-05	13.94	13.96	13.87	13.90	-0.64%	850,697
2025-12-04	13.95	14.04	13.81	13.99	-0.07%	988,139
2025-12-03	14.13	14.13	13.93	14.00	-2.41%	2,164,615
2025-12-02	14.30	14.40	14.24	14.35	+0.60%	662,167
2025-12-01	14.25	14.30	14.20	14.26	+0.11%	602,849
2025-11-28	14.25	14.28	14.10	14.24	+0.32%	460,089
2025-11-27	14.22	14.26	14.16	14.20	+0.04%	873,406
2025-11-26	14.03	14.20	14.01	14.20	+1.36%	475,100
2025-11-25	14.13	14.13	13.97	14.01	-0.60%	415,706
2025-11-24	14.07	14.18	14.02	14.09	+0.21%	714,186
2025-11-21	14.11	14.14	13.99	14.06	-0.07%	704,871
2025-11-20	13.95	14.12	13.90	14.07	+1.01%	1,071,195
2025-11-19	13.96	14.04	13.91	13.93	-0.75%	820,662
2025-11-18	14.10	14.13	13.98	14.04	-1.06%	878,952
2025-11-17	14.10	14.24	14.09	14.19	+0.67%	550,339
2025-11-14	14.22	14.27	14.05	14.09	-0.74%	780,033
2025-11-13	14.16	14.24	14.12	14.20	+0.60%	558,720
2025-11-12	14.23	14.25	14.06	14.11	-0.35%	730,612
2025-11-11	14.29	14.29	14.10	14.16	-0.11%	871,216
2025-11-10	14.30	14.30	14.14	14.18	-1.19%	767,891

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+9.65%). Worst month: Dec (-7.78%). Based on 2 years of daily data (2025–2026).

Jan+3.03%
Feb+6.25%
Mar+9.65%
Apr+2.11%
May+2.35%
Jun+0.62%
Jul-1.42%
Aug-0.06%
Sep+0.08%
Oct+5.46%
Nov+3.86%
Dec-7.78%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Enagás S.A.'s (ENG.MC) latest close?

17.67 on 2026-11-02, from the Closelook data lake's daily price record.

What is ENG.MC's 52-week high and low?

17.94 high and 13.02 low over the trailing 52 weeks, as of 2026-11-02.

What is Enagás S.A.'s strongest and weakest month historically?

Historically, ENG.MC's strongest calendar month has been Mar (average +9.65%) and its weakest Dec (average -7.78%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.

What is Enagás S.A.'s Closelooknet score?

37 out of 100 (momentum 74 · quality 43 · valuation 38), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ENG.MC?

Uptrend stack intact: Trades +5.2% vs the 50-day and +9.6% vs the 200-day average, 0.5% below the 52-week high and +41% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is ENG.MC above its 50-day and 200-day moving averages?

Enagás S.A. trades 5.2% above its 50-day and 9.6% above its 200-day moving average (3.6% above its 20-day). As of 2026-11-02.