Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 2,580.00
-15.00 (-0.58%)
At close: Dec 5, 2025
Naturgy BAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,610.00 | 2,620.00 | 2,555.00 | 2,580.00 | 2,580.00 | -0.58% | 4,838 |
| Dec 4, 2025 | 2,610.00 | 2,650.00 | 2,520.00 | 2,595.00 | 2,595.00 | 2.77% | 40,755 |
| Dec 3, 2025 | 2,585.00 | 2,600.00 | 2,425.00 | 2,525.00 | 2,525.00 | - | 23,695 |
| Dec 2, 2025 | 2,580.00 | 2,610.00 | 2,495.00 | 2,525.00 | 2,525.00 | 1.20% | 21,100 |
| Dec 1, 2025 | 2,390.00 | 2,610.00 | 2,320.00 | 2,495.00 | 2,495.00 | 5.72% | 84,104 |
| Nov 28, 2025 | 2,380.00 | 2,410.00 | 2,360.00 | 2,360.00 | 2,360.00 | -0.63% | 2,729 |
| Nov 27, 2025 | 2,425.00 | 2,470.00 | 2,280.00 | 2,375.00 | 2,375.00 | - | 6,954 |
| Nov 26, 2025 | 2,205.00 | 2,435.00 | 2,205.00 | 2,375.00 | 2,375.00 | 6.98% | 17,402 |
| Nov 25, 2025 | 2,200.00 | 2,295.00 | 2,050.00 | 2,220.00 | 2,220.00 | 2.54% | 21,776 |
| Nov 21, 2025 | 2,225.00 | 2,250.00 | 2,150.00 | 2,165.00 | 2,165.00 | -4.63% | 1,987 |
| Nov 20, 2025 | 2,350.00 | 2,470.00 | 2,215.00 | 2,270.00 | 2,270.00 | -3.81% | 6,019 |
| Nov 19, 2025 | 2,395.00 | 2,450.00 | 2,345.00 | 2,360.00 | 2,360.00 | -2.48% | 8,798 |
| Nov 18, 2025 | 2,450.00 | 2,450.00 | 2,295.00 | 2,420.00 | 2,420.00 | -1.22% | 7,514 |
| Nov 17, 2025 | 2,425.00 | 2,490.00 | 2,360.00 | 2,450.00 | 2,450.00 | 1.45% | 11,074 |
| Nov 14, 2025 | 2,230.00 | 2,440.00 | 2,215.00 | 2,415.00 | 2,415.00 | 5.00% | 17,861 |
| Nov 13, 2025 | 2,420.00 | 2,420.00 | 2,285.00 | 2,300.00 | 2,300.00 | -5.74% | 21,770 |
| Nov 12, 2025 | 2,485.00 | 2,490.00 | 2,395.00 | 2,440.00 | 2,363.20 | -0.20% | 22,191 |
| Nov 11, 2025 | 2,580.00 | 2,595.00 | 2,375.00 | 2,445.00 | 2,368.05 | -1.61% | 20,783 |
| Nov 10, 2025 | 2,390.00 | 2,600.00 | 2,350.00 | 2,485.00 | 2,406.79 | 5.74% | 29,863 |
| Nov 7, 2025 | 2,335.00 | 2,420.00 | 2,240.00 | 2,350.00 | 2,276.04 | 2.17% | 44,548 |
| Nov 6, 2025 | 2,340.00 | 2,400.00 | 2,290.00 | 2,300.00 | 2,227.61 | 0.66% | 29,290 |
| Nov 5, 2025 | 2,160.00 | 2,330.00 | 2,070.00 | 2,285.00 | 2,213.08 | 7.78% | 52,727 |
| Nov 4, 2025 | 2,200.00 | 2,275.00 | 2,080.00 | 2,120.00 | 2,053.28 | -2.53% | 20,632 |
| Nov 3, 2025 | 2,150.00 | 2,290.00 | 2,010.00 | 2,175.00 | 2,106.55 | 2.84% | 27,630 |
| Oct 31, 2025 | 1,980.00 | 2,150.00 | 1,980.00 | 2,115.00 | 2,048.43 | 7.09% | 26,593 |
| Oct 30, 2025 | 2,000.00 | 2,020.00 | 1,915.00 | 1,975.00 | 1,912.84 | - | 19,553 |
| Oct 29, 2025 | 1,830.00 | 1,990.00 | 1,830.00 | 1,975.00 | 1,912.84 | 7.34% | 68,611 |
| Oct 28, 2025 | 1,790.00 | 1,940.00 | 1,665.00 | 1,840.00 | 1,782.09 | 4.84% | 46,930 |
| Oct 27, 2025 | 1,800.00 | 1,805.00 | 1,600.00 | 1,755.00 | 1,699.76 | 24.91% | 103,671 |
| Oct 24, 2025 | 1,350.00 | 1,415.00 | 1,350.00 | 1,405.00 | 1,360.78 | 2.18% | 41,694 |
| Oct 23, 2025 | 1,350.00 | 1,435.00 | 1,350.00 | 1,375.00 | 1,331.72 | 1.85% | 17,755 |
| Oct 22, 2025 | 1,320.00 | 1,365.00 | 1,315.00 | 1,350.00 | 1,307.51 | -0.74% | 4,199 |
| Oct 21, 2025 | 1,370.00 | 1,415.00 | 1,310.00 | 1,360.00 | 1,317.20 | -0.73% | 8,665 |
| Oct 20, 2025 | 1,400.00 | 1,435.00 | 1,310.00 | 1,370.00 | 1,326.88 | -3.52% | 20,528 |
| Oct 17, 2025 | 1,390.00 | 1,475.00 | 1,380.00 | 1,420.00 | 1,375.31 | -0.70% | 6,817 |
| Oct 16, 2025 | 1,470.00 | 1,470.00 | 1,380.00 | 1,430.00 | 1,384.99 | -1.38% | 8,276 |
| Oct 15, 2025 | 1,410.00 | 1,465.00 | 1,410.00 | 1,450.00 | 1,404.36 | 2.47% | 7,246 |
| Oct 14, 2025 | 1,455.00 | 1,600.00 | 1,360.00 | 1,415.00 | 1,370.46 | -7.52% | 19,986 |
| Oct 13, 2025 | 1,480.00 | 1,545.00 | 1,400.00 | 1,530.00 | 1,481.85 | 4.44% | 21,549 |
| Oct 9, 2025 | 1,385.00 | 1,505.00 | 1,330.00 | 1,465.00 | 1,418.89 | 8.92% | 28,034 |
| Oct 8, 2025 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,302.67 | 0.75% | 6,139 |
| Oct 7, 2025 | 1,425.00 | 1,425.00 | 1,325.00 | 1,335.00 | 1,292.98 | -4.98% | 19,673 |
| Oct 6, 2025 | 1,485.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,360.78 | -4.10% | 25,721 |
| Oct 3, 2025 | 1,420.00 | 1,550.00 | 1,420.00 | 1,465.00 | 1,418.89 | 0.69% | 4,907 |
| Oct 2, 2025 | 1,390.00 | 1,500.00 | 1,365.00 | 1,455.00 | 1,409.21 | 5.05% | 3,556 |
| Oct 1, 2025 | 1,400.00 | 1,485.00 | 1,335.00 | 1,385.00 | 1,341.41 | -1.77% | 12,747 |
| Sep 30, 2025 | 1,430.00 | 1,470.00 | 1,390.00 | 1,410.00 | 1,365.62 | -4.08% | 5,859 |
| Sep 29, 2025 | 1,485.00 | 1,545.00 | 1,440.00 | 1,470.00 | 1,423.73 | -2.65% | 5,094 |
| Sep 26, 2025 | 1,500.00 | 1,510.00 | 1,400.00 | 1,510.00 | 1,462.47 | 1.00% | 21,259 |
| Sep 25, 2025 | 1,540.00 | 1,615.00 | 1,450.00 | 1,495.00 | 1,447.95 | -7.72% | 23,953 |