Skip to main content
logo
Naturgy BAN, S.A. (BCBA:GBAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,380.00
-70.00 (-2.86%)
At close: Dec 30, 2025

Naturgy BAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,430.002,485.002,350.002,370.002,370.00-3.27%5,347
Dec 29, 20252,520.002,575.002,410.002,450.002,450.00-1.61%4,176
Dec 26, 20252,490.002,575.002,400.002,490.002,490.00-8,043
Dec 24, 20252,445.002,495.002,445.002,490.002,490.000.40%155
Dec 23, 20252,500.002,550.002,410.002,480.002,480.00-0.80%7,182
Dec 22, 20252,500.002,615.002,380.002,500.002,500.00-0.60%7,781
Dec 19, 20252,435.002,620.002,355.002,515.002,515.001.41%9,436
Dec 18, 20252,430.002,490.002,395.002,480.002,480.002.06%4,207
Dec 17, 20252,385.002,490.002,335.002,430.002,430.000.21%1,510
Dec 16, 20252,495.002,500.002,400.002,425.002,425.00-0.82%4,522
Dec 15, 20252,390.002,550.002,385.002,445.002,445.00-4,825
Dec 12, 20252,490.002,490.002,425.002,445.002,445.00-1.81%1,330
Dec 11, 20252,415.002,500.002,415.002,490.002,490.00-0.60%10,897
Dec 10, 20252,520.002,635.002,430.002,505.002,505.00-0.79%8,486
Dec 9, 20252,530.002,565.002,495.002,525.002,525.00-2.13%4,461
Dec 5, 20252,610.002,620.002,555.002,580.002,580.00-0.58%4,838
Dec 4, 20252,610.002,650.002,520.002,595.002,595.002.77%40,755
Dec 3, 20252,585.002,600.002,425.002,525.002,525.00-23,695
Dec 2, 20252,580.002,610.002,495.002,525.002,525.001.20%21,100
Dec 1, 20252,390.002,610.002,320.002,495.002,495.005.72%84,104
Nov 28, 20252,380.002,410.002,360.002,360.002,360.00-0.63%2,729
Nov 27, 20252,425.002,470.002,280.002,375.002,375.00-6,954
Nov 26, 20252,205.002,435.002,205.002,375.002,375.006.98%17,402
Nov 25, 20252,200.002,295.002,050.002,220.002,220.002.54%21,776
Nov 21, 20252,225.002,250.002,150.002,165.002,165.00-4.63%1,987
Nov 20, 20252,350.002,470.002,215.002,270.002,270.00-3.81%6,019
Nov 19, 20252,395.002,450.002,345.002,360.002,360.00-2.48%8,798
Nov 18, 20252,450.002,450.002,295.002,420.002,420.00-1.22%7,514
Nov 17, 20252,425.002,490.002,360.002,450.002,450.001.45%11,074
Nov 14, 20252,230.002,440.002,215.002,415.002,415.005.00%17,861
Nov 13, 20252,420.002,420.002,285.002,300.002,300.00-5.74%21,770
Nov 12, 20252,485.002,490.002,395.002,440.002,363.20-0.20%22,191
Nov 11, 20252,580.002,595.002,375.002,445.002,368.05-1.61%20,783
Nov 10, 20252,390.002,600.002,350.002,485.002,406.795.74%29,863
Nov 7, 20252,335.002,420.002,240.002,350.002,276.042.17%44,548
Nov 6, 20252,340.002,400.002,290.002,300.002,227.610.66%29,290
Nov 5, 20252,160.002,330.002,070.002,285.002,213.087.78%52,727
Nov 4, 20252,200.002,275.002,080.002,120.002,053.28-2.53%20,632
Nov 3, 20252,150.002,290.002,010.002,175.002,106.552.84%27,630
Oct 31, 20251,980.002,150.001,980.002,115.002,048.437.09%26,593
Oct 30, 20252,000.002,020.001,915.001,975.001,912.84-19,553
Oct 29, 20251,830.001,990.001,830.001,975.001,912.847.34%68,611
Oct 28, 20251,790.001,940.001,665.001,840.001,782.094.84%46,930
Oct 27, 20251,800.001,805.001,600.001,755.001,699.7624.91%103,671
Oct 24, 20251,350.001,415.001,350.001,405.001,360.782.18%41,694
Oct 23, 20251,350.001,435.001,350.001,375.001,331.721.85%17,755
Oct 22, 20251,320.001,365.001,315.001,350.001,307.51-0.74%4,199
Oct 21, 20251,370.001,415.001,310.001,360.001,317.20-0.73%8,665
Oct 20, 20251,400.001,435.001,310.001,370.001,326.88-3.52%20,528
Oct 17, 20251,390.001,475.001,380.001,420.001,375.31-0.70%6,817