Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,465.00
+10.00 (0.69%)
At close: Oct 3, 2025
Naturgy BAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1,420.00 | 1,550.00 | 1,420.00 | 1,465.00 | 1,465.00 | 0.69% | 4,907 |
| Oct 2, 2025 | 1,390.00 | 1,500.00 | 1,365.00 | 1,455.00 | 1,455.00 | 5.05% | 3,556 |
| Oct 1, 2025 | 1,400.00 | 1,485.00 | 1,335.00 | 1,385.00 | 1,385.00 | -1.77% | 12,747 |
| Sep 30, 2025 | 1,430.00 | 1,470.00 | 1,390.00 | 1,410.00 | 1,410.00 | -4.08% | 5,859 |
| Sep 29, 2025 | 1,485.00 | 1,545.00 | 1,440.00 | 1,470.00 | 1,470.00 | -2.65% | 5,094 |
| Sep 26, 2025 | 1,500.00 | 1,510.00 | 1,400.00 | 1,510.00 | 1,510.00 | 1.00% | 21,259 |
| Sep 25, 2025 | 1,540.00 | 1,615.00 | 1,450.00 | 1,495.00 | 1,495.00 | -7.72% | 23,953 |
| Sep 24, 2025 | 1,415.00 | 1,650.00 | 1,415.00 | 1,620.00 | 1,620.00 | 14.89% | 96,433 |
| Sep 23, 2025 | 1,340.00 | 1,455.00 | 1,340.00 | 1,410.00 | 1,410.00 | 6.02% | 19,548 |
| Sep 22, 2025 | 1,115.00 | 1,360.00 | 1,115.00 | 1,330.00 | 1,330.00 | 16.16% | 32,827 |
| Sep 19, 2025 | 1,150.00 | 1,175.00 | 1,015.00 | 1,145.00 | 1,145.00 | 0.88% | 18,099 |
| Sep 18, 2025 | 1,300.00 | 1,300.00 | 1,110.00 | 1,135.00 | 1,135.00 | -12.69% | 20,156 |
| Sep 17, 2025 | 1,320.00 | 1,365.00 | 1,275.00 | 1,300.00 | 1,300.00 | -2.62% | 12,334 |
| Sep 16, 2025 | 1,340.00 | 1,390.00 | 1,270.00 | 1,335.00 | 1,335.00 | -1.11% | 5,514 |
| Sep 15, 2025 | 1,395.00 | 1,395.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.37% | 7,303 |
| Sep 12, 2025 | 1,420.00 | 1,460.00 | 1,330.00 | 1,355.00 | 1,355.00 | -5.24% | 17,385 |
| Sep 11, 2025 | 1,470.00 | 1,470.00 | 1,385.00 | 1,430.00 | 1,430.00 | 1.78% | 10,150 |
| Sep 10, 2025 | 1,370.00 | 1,440.00 | 1,305.00 | 1,405.00 | 1,405.00 | 5.24% | 29,917 |
| Sep 9, 2025 | 1,390.00 | 1,495.00 | 1,310.00 | 1,335.00 | 1,335.00 | -4.30% | 60,187 |
| Sep 8, 2025 | 1,445.00 | 1,485.00 | 1,300.00 | 1,395.00 | 1,395.00 | -10.00% | 8,051 |
| Sep 5, 2025 | 1,460.00 | 1,570.00 | 1,440.00 | 1,550.00 | 1,550.00 | 3.33% | 9,578 |
| Sep 4, 2025 | 1,480.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,500.00 | 3.45% | 27,864 |
| Sep 3, 2025 | 1,530.00 | 1,545.00 | 1,425.00 | 1,450.00 | 1,450.00 | -3.97% | 7,853 |
| Sep 2, 2025 | 1,540.00 | 1,555.00 | 1,470.00 | 1,510.00 | 1,510.00 | -0.66% | 3,784 |
| Sep 1, 2025 | 1,530.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | -2.56% | 4,248 |
| Aug 29, 2025 | 1,620.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,560.00 | -1.58% | 3,058 |
| Aug 28, 2025 | 1,560.00 | 1,610.00 | 1,545.00 | 1,585.00 | 1,585.00 | 1.93% | 4,018 |
| Aug 27, 2025 | 1,600.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.51% | 6,857 |
| Aug 26, 2025 | 1,570.00 | 1,610.00 | 1,545.00 | 1,595.00 | 1,595.00 | 1.27% | 9,672 |
| Aug 25, 2025 | 1,685.00 | 1,685.00 | 1,565.00 | 1,575.00 | 1,575.00 | -5.97% | 7,890 |
| Aug 22, 2025 | 1,670.00 | 1,705.00 | 1,630.00 | 1,675.00 | 1,675.00 | 1.21% | 4,273 |
| Aug 21, 2025 | 1,660.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | -0.30% | 7,707 |
| Aug 20, 2025 | 1,685.00 | 1,690.00 | 1,660.00 | 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 | 1,675.00 | -2.90% | 5,996 |
| Aug 18, 2025 | 1,760.00 | 1,785.00 | 1,680.00 | 1,725.00 | 1,725.00 | -1.15% | 10,514 |
| Aug 14, 2025 | 1,850.00 | 1,850.00 | 1,720.00 | 1,745.00 | 1,745.00 | -4.64% | 8,648 |
| Aug 13, 2025 | 1,895.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,830.00 | -2.40% | 3,325 |
| Aug 12, 2025 | 1,955.00 | 1,955.00 | 1,825.00 | 1,875.00 | 1,875.00 | -1.57% | 9,636 |
| Aug 11, 2025 | 1,925.00 | 1,980.00 | 1,900.00 | 1,905.00 | 1,905.00 | -2.81% | 4,947 |
| Aug 8, 2025 | 1,935.00 | 2,015.00 | 1,905.00 | 1,960.00 | 1,960.00 | -1.01% | 19,539 |
| Aug 7, 2025 | 2,025.00 | 2,070.00 | 1,960.00 | 1,980.00 | 1,980.00 | -2.70% | 14,069 |
| Aug 6, 2025 | 2,085.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | 2.01% | 13,907 |
| Aug 5, 2025 | 1,905.00 | 2,000.00 | 1,900.00 | 1,995.00 | 1,995.00 | 2.31% | 11,865 |
| Aug 4, 2025 | 1,970.00 | 1,990.00 | 1,875.00 | 1,950.00 | 1,950.00 | 2.09% | 12,904 |
| Aug 1, 2025 | 1,915.00 | 1,955.00 | 1,850.00 | 1,910.00 | 1,910.00 | -1.80% | 4,768 |
| Jul 31, 2025 | 1,995.00 | 1,995.00 | 1,900.00 | 1,945.00 | 1,945.00 | -1.27% | 9,880 |
| Jul 30, 2025 | 1,955.00 | 2,000.00 | 1,885.00 | 1,970.00 | 1,970.00 | 1.55% | 14,313 |
| Jul 29, 2025 | 1,810.00 | 1,950.00 | 1,800.00 | 1,940.00 | 1,940.00 | 6.59% | 19,385 |
| Jul 28, 2025 | 1,705.00 | 1,850.00 | 1,695.00 | 1,820.00 | 1,820.00 | 5.81% | 39,094 |
| Jul 25, 2025 | 1,725.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,720.00 | 0.88% | 22,870 |