Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,440.00
+35.00 (2.49%)
Last updated: Sep 11, 2025, 1:28 PM BRT
Naturgy BAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,470.00 | 1,470.00 | 1,385.00 | 1,430.00 | - | 1.78% | 10,150 |
| Sep 10, 2025 | 1,370.00 | 1,440.00 | 1,305.00 | 1,405.00 | - | 5.24% | 29,917 |
| Sep 9, 2025 | 1,390.00 | 1,495.00 | 1,310.00 | 1,335.00 | - | -4.30% | 60,187 |
| Sep 8, 2025 | 1,445.00 | 1,485.00 | 1,300.00 | 1,395.00 | - | -10.00% | 8,051 |
| Sep 5, 2025 | 1,460.00 | 1,570.00 | 1,440.00 | 1,550.00 | - | 3.33% | 9,578 |
| Sep 4, 2025 | 1,480.00 | 1,515.00 | 1,425.00 | 1,500.00 | - | 3.45% | 27,864 |
| Sep 3, 2025 | 1,530.00 | 1,545.00 | 1,425.00 | 1,450.00 | - | -3.97% | 7,853 |
| Sep 2, 2025 | 1,540.00 | 1,555.00 | 1,470.00 | 1,510.00 | - | -0.66% | 3,784 |
| Sep 1, 2025 | 1,530.00 | 1,540.00 | 1,490.00 | 1,520.00 | - | -2.56% | 4,248 |
| Aug 29, 2025 | 1,620.00 | 1,620.00 | 1,530.00 | 1,560.00 | - | -1.58% | 3,058 |
| Aug 28, 2025 | 1,560.00 | 1,610.00 | 1,545.00 | 1,585.00 | - | 1.93% | 4,018 |
| Aug 27, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,555.00 | - | -2.51% | 6,857 |
| Aug 26, 2025 | 1,570.00 | 1,610.00 | 1,545.00 | 1,595.00 | - | 1.27% | 9,672 |
| Aug 25, 2025 | 1,685.00 | 1,685.00 | 1,565.00 | 1,575.00 | - | -5.97% | 7,890 |
| Aug 22, 2025 | 1,670.00 | 1,705.00 | 1,630.00 | 1,675.00 | - | 1.21% | 4,273 |
| Aug 21, 2025 | 1,660.00 | 1,700.00 | 1,650.00 | 1,655.00 | - | -0.30% | 7,707 |
| Aug 20, 2025 | 1,685.00 | 1,690.00 | 1,660.00 | 1,660.00 | - | -0.90% | 5,784 |
| Aug 19, 2025 | 1,750.00 | 1,750.00 | 1,670.00 | 1,675.00 | - | -2.90% | 5,996 |
| Aug 18, 2025 | 1,760.00 | 1,785.00 | 1,680.00 | 1,725.00 | - | -1.15% | 10,503 |
| Aug 14, 2025 | 1,850.00 | 1,850.00 | 1,720.00 | 1,745.00 | - | -4.64% | 8,648 |
| Aug 13, 2025 | 1,895.00 | 1,895.00 | 1,825.00 | 1,830.00 | - | -2.40% | 3,325 |
| Aug 12, 2025 | 1,955.00 | 1,955.00 | 1,825.00 | 1,875.00 | - | -1.57% | 9,636 |
| Aug 11, 2025 | 1,925.00 | 1,980.00 | 1,900.00 | 1,905.00 | - | -2.81% | 4,947 |
| Aug 8, 2025 | 1,935.00 | 2,015.00 | 1,905.00 | 1,960.00 | - | -1.01% | 19,539 |
| Aug 7, 2025 | 2,025.00 | 2,070.00 | 1,960.00 | 1,980.00 | - | -2.70% | 14,069 |
| Aug 6, 2025 | 2,085.00 | 2,100.00 | 2,000.00 | 2,035.00 | - | 2.01% | 13,907 |
| Aug 5, 2025 | 1,905.00 | 2,000.00 | 1,900.00 | 1,995.00 | - | 2.31% | 11,865 |
| Aug 4, 2025 | 1,970.00 | 1,990.00 | 1,875.00 | 1,950.00 | - | 2.09% | 12,904 |
| Aug 1, 2025 | 1,915.00 | 1,955.00 | 1,850.00 | 1,910.00 | - | -1.80% | 4,768 |
| Jul 31, 2025 | 1,995.00 | 1,995.00 | 1,900.00 | 1,945.00 | - | -1.27% | 9,880 |
| Jul 30, 2025 | 1,955.00 | 2,000.00 | 1,885.00 | 1,970.00 | - | 1.55% | 14,313 |
| Jul 29, 2025 | 1,810.00 | 1,950.00 | 1,800.00 | 1,940.00 | - | 6.59% | 19,385 |
| Jul 28, 2025 | 1,705.00 | 1,850.00 | 1,695.00 | 1,820.00 | - | 5.81% | 39,094 |
| Jul 25, 2025 | 1,725.00 | 1,750.00 | 1,705.00 | 1,720.00 | - | 0.88% | 22,870 |
| Jul 24, 2025 | 1,700.00 | 1,750.00 | 1,660.00 | 1,705.00 | - | 0.59% | 24,082 |
| Jul 23, 2025 | 1,745.00 | 1,745.00 | 1,650.00 | 1,695.00 | - | - | 17,795 |
| Jul 22, 2025 | 1,690.00 | 1,750.00 | 1,660.00 | 1,695.00 | - | -1.45% | 14,416 |
| Jul 21, 2025 | 1,750.00 | 1,770.00 | 1,685.00 | 1,720.00 | - | -1.15% | 5,586 |
| Jul 18, 2025 | 1,770.00 | 1,800.00 | 1,715.00 | 1,740.00 | - | -1.42% | 6,836 |
| Jul 17, 2025 | 1,705.00 | 1,810.00 | 1,705.00 | 1,765.00 | - | 0.86% | 7,455 |
| Jul 16, 2025 | 1,770.00 | 1,775.00 | 1,685.00 | 1,750.00 | - | -1.13% | 4,305 |
| Jul 15, 2025 | 1,715.00 | 1,815.00 | 1,715.00 | 1,770.00 | - | - | 2,984 |
| Jul 14, 2025 | 1,715.00 | 1,785.00 | 1,665.00 | 1,770.00 | - | 2.31% | 6,307 |
| Jul 11, 2025 | 1,780.00 | 1,780.00 | 1,705.00 | 1,730.00 | - | -1.14% | 2,500 |
| Jul 10, 2025 | 1,765.00 | 1,780.00 | 1,680.00 | 1,750.00 | - | -1.41% | 7,282 |
| Jul 8, 2025 | 1,725.00 | 1,800.00 | 1,680.00 | 1,775.00 | - | 2.90% | 8,060 |
| Jul 7, 2025 | 1,770.00 | 1,795.00 | 1,700.00 | 1,725.00 | - | -2.27% | 11,383 |
| Jul 4, 2025 | 1,725.00 | 1,790.00 | 1,720.00 | 1,765.00 | - | 1.44% | 6,993 |
| Jul 3, 2025 | 1,700.00 | 1,765.00 | 1,700.00 | 1,740.00 | - | 3.26% | 11,979 |
| Jul 2, 2025 | 1,645.00 | 1,720.00 | 1,610.00 | 1,685.00 | - | 2.74% | 7,880 |