Naturgy BAN, S.A. (BCBA:GBAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,930.00
+90.00 (4.89%)
Last updated: Oct 29, 2025, 4:05 PM BRT

Naturgy BAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251,790.001,940.001,665.001,840.001,840.004.84%46,930
Oct 27, 20251,800.001,805.001,600.001,755.001,755.0024.91%103,671
Oct 24, 20251,350.001,415.001,350.001,405.001,405.002.18%41,694
Oct 23, 20251,350.001,435.001,350.001,375.001,375.001.85%17,755
Oct 22, 20251,320.001,365.001,315.001,350.001,350.00-0.74%4,199
Oct 21, 20251,370.001,415.001,310.001,360.001,360.00-0.73%8,665
Oct 20, 20251,400.001,435.001,310.001,370.001,370.00-3.52%20,528
Oct 17, 20251,390.001,475.001,380.001,420.001,420.00-0.70%6,817
Oct 16, 20251,470.001,470.001,380.001,430.001,430.00-1.38%8,276
Oct 15, 20251,410.001,465.001,410.001,450.001,450.002.47%7,246
Oct 14, 20251,455.001,600.001,360.001,415.001,415.00-7.52%19,986
Oct 13, 20251,480.001,545.001,400.001,530.001,530.004.44%21,549
Oct 9, 20251,385.001,505.001,330.001,465.001,465.008.92%28,034
Oct 8, 20251,350.001,360.001,310.001,345.001,345.000.75%6,139
Oct 7, 20251,425.001,425.001,325.001,335.001,335.00-4.98%19,673
Oct 6, 20251,485.001,500.001,400.001,405.001,405.00-4.10%25,721
Oct 3, 20251,420.001,550.001,420.001,465.001,465.000.69%4,907
Oct 2, 20251,390.001,500.001,365.001,455.001,455.005.05%3,556
Oct 1, 20251,400.001,485.001,335.001,385.001,385.00-1.77%12,747
Sep 30, 20251,430.001,470.001,390.001,410.001,410.00-4.08%5,859
Sep 29, 20251,485.001,545.001,440.001,470.001,470.00-2.65%5,094
Sep 26, 20251,500.001,510.001,400.001,510.001,510.001.00%21,259
Sep 25, 20251,540.001,615.001,450.001,495.001,495.00-7.72%23,953
Sep 24, 20251,415.001,650.001,415.001,620.001,620.0014.89%96,433
Sep 23, 20251,340.001,455.001,340.001,410.001,410.006.02%19,548
Sep 22, 20251,115.001,360.001,115.001,330.001,330.0016.16%32,827
Sep 19, 20251,150.001,175.001,015.001,145.001,145.000.88%18,099
Sep 18, 20251,300.001,300.001,110.001,135.001,135.00-12.69%20,156
Sep 17, 20251,320.001,365.001,275.001,300.001,300.00-2.62%12,334
Sep 16, 20251,340.001,390.001,270.001,335.001,335.00-1.11%5,514
Sep 15, 20251,395.001,395.001,330.001,350.001,350.00-0.37%7,303
Sep 12, 20251,420.001,460.001,330.001,355.001,355.00-5.24%17,385
Sep 11, 20251,470.001,470.001,385.001,430.001,430.001.78%10,150
Sep 10, 20251,370.001,440.001,305.001,405.001,405.005.24%29,917
Sep 9, 20251,390.001,495.001,310.001,335.001,335.00-4.30%60,187
Sep 8, 20251,445.001,485.001,300.001,395.001,395.00-10.00%8,051
Sep 5, 20251,460.001,570.001,440.001,550.001,550.003.33%9,578
Sep 4, 20251,480.001,515.001,425.001,500.001,500.003.45%27,864
Sep 3, 20251,530.001,545.001,425.001,450.001,450.00-3.97%7,853
Sep 2, 20251,540.001,555.001,470.001,510.001,510.00-0.66%3,784
Sep 1, 20251,530.001,540.001,490.001,520.001,520.00-2.56%4,248
Aug 29, 20251,620.001,620.001,530.001,560.001,560.00-1.58%3,058
Aug 28, 20251,560.001,610.001,545.001,585.001,585.001.93%4,018
Aug 27, 20251,600.001,600.001,550.001,555.001,555.00-2.51%6,857
Aug 26, 20251,570.001,610.001,545.001,595.001,595.001.27%9,672
Aug 25, 20251,685.001,685.001,565.001,575.001,575.00-5.97%7,890
Aug 22, 20251,670.001,705.001,630.001,675.001,675.001.21%4,273
Aug 21, 20251,660.001,700.001,650.001,655.001,655.00-0.30%7,707
Aug 20, 20251,685.001,690.001,660.001,660.001,660.00-0.90%5,784
Aug 19, 20251,750.001,750.001,670.001,675.001,675.00-2.90%5,996