Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 2,035.00
+40.00 (2.01%)
Last updated: Mar 23, 2026, 11:00 AM BRT
Naturgy BAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1,990.00 | 2,000.00 | 1,960.00 | 2,000.00 | - | 0.25% | 286 |
| Mar 20, 2026 | 2,020.00 | 2,085.00 | 1,960.00 | 1,995.00 | 1,995.00 | -2.68% | 1,991 |
| Mar 19, 2026 | 2,080.00 | 2,100.00 | 1,985.00 | 2,050.00 | 2,050.00 | 1.23% | 15,018 |
| Mar 18, 2026 | 2,000.00 | 2,060.00 | 1,970.00 | 2,025.00 | 2,025.00 | 1.76% | 2,249 |
| Mar 17, 2026 | 1,920.00 | 2,005.00 | 1,915.00 | 1,990.00 | 1,990.00 | 1.27% | 2,704 |
| Mar 16, 2026 | 2,010.00 | 2,130.00 | 1,935.00 | 1,965.00 | 1,965.00 | -4.38% | 6,334 |
| Mar 13, 2026 | 2,110.00 | 2,145.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.91% | 1,061 |
| Mar 12, 2026 | 2,140.00 | 2,140.00 | 2,050.00 | 2,095.00 | 2,095.00 | -0.24% | 23,169 |
| Mar 11, 2026 | 2,015.00 | 2,165.00 | 1,980.00 | 2,100.00 | 2,100.00 | 3.96% | 8,742 |
| Mar 10, 2026 | 1,995.00 | 2,080.00 | 1,990.00 | 2,020.00 | 2,020.00 | 1.76% | 3,812 |
| Mar 9, 2026 | 1,930.00 | 2,030.00 | 1,930.00 | 1,985.00 | 1,985.00 | 0.76% | 3,087 |
| Mar 6, 2026 | 1,895.00 | 2,050.00 | 1,895.00 | 1,970.00 | 1,970.00 | 2.87% | 2,363 |
| Mar 5, 2026 | 1,915.00 | 1,980.00 | 1,890.00 | 1,915.00 | 1,915.00 | -1.29% | 6,080 |
| Mar 4, 2026 | 1,905.00 | 2,000.00 | 1,900.00 | 1,940.00 | 1,940.00 | 3.47% | 3,728 |
| Mar 3, 2026 | 1,905.00 | 1,905.00 | 1,795.00 | 1,875.00 | 1,875.00 | -3.60% | 5,314 |
| Mar 2, 2026 | 1,875.00 | 2,000.00 | 1,845.00 | 1,945.00 | 1,945.00 | 1.30% | 3,716 |
| Feb 27, 2026 | 1,940.00 | 2,050.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.52% | 3,428 |
| Feb 26, 2026 | 1,980.00 | 2,035.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.53% | 3,037 |
| Feb 25, 2026 | 1,980.00 | 1,980.00 | 1,925.00 | 1,960.00 | 1,960.00 | - | 2,277 |
| Feb 24, 2026 | 1,985.00 | 1,985.00 | 1,905.00 | 1,960.00 | 1,960.00 | - | 3,388 |
| Feb 23, 2026 | 2,065.00 | 2,065.00 | 1,950.00 | 1,960.00 | 1,960.00 | -5.31% | 10,889 |
| Feb 20, 2026 | 2,140.00 | 2,190.00 | 2,040.00 | 2,070.00 | 2,070.00 | -2.59% | 13,434 |
| Feb 19, 2026 | 2,150.00 | 2,240.00 | 2,055.00 | 2,125.00 | 2,125.00 | -2.97% | 6,634 |
| Feb 18, 2026 | 2,200.00 | 2,270.00 | 2,100.00 | 2,190.00 | 2,190.00 | -1.35% | 4,210 |
| Feb 13, 2026 | 2,150.00 | 2,240.00 | 2,060.00 | 2,220.00 | 2,220.00 | 2.30% | 4,906 |
| Feb 12, 2026 | 2,250.00 | 2,360.00 | 2,150.00 | 2,170.00 | 2,170.00 | -2.03% | 9,758 |
| Feb 11, 2026 | 2,165.00 | 2,215.00 | 2,165.00 | 2,215.00 | 2,215.00 | 2.31% | 3,477 |
| Feb 10, 2026 | 2,200.00 | 2,205.00 | 2,150.00 | 2,165.00 | 2,165.00 | -1.81% | 2,060 |
| Feb 9, 2026 | 2,295.00 | 2,295.00 | 2,165.00 | 2,205.00 | 2,205.00 | -2.86% | 3,554 |
| Feb 6, 2026 | 2,130.00 | 2,350.00 | 2,100.00 | 2,270.00 | 2,270.00 | 4.61% | 3,331 |
| Feb 5, 2026 | 2,180.00 | 2,185.00 | 2,040.00 | 2,170.00 | 2,170.00 | 1.88% | 4,692 |
| Feb 4, 2026 | 2,180.00 | 2,180.00 | 2,060.00 | 2,130.00 | 2,130.00 | -1.62% | 4,202 |
| Feb 3, 2026 | 2,240.00 | 2,240.00 | 2,120.00 | 2,165.00 | 2,165.00 | -2.48% | 2,523 |
| Feb 2, 2026 | 2,310.00 | 2,390.00 | 2,175.00 | 2,220.00 | 2,220.00 | -2.63% | 3,452 |
| Jan 30, 2026 | 2,275.00 | 2,320.00 | 2,230.00 | 2,280.00 | 2,280.00 | -1.51% | 3,855 |
| Jan 29, 2026 | 2,425.00 | 2,425.00 | 2,275.00 | 2,315.00 | 2,315.00 | -2.32% | 4,956 |
| Jan 28, 2026 | 2,380.00 | 2,540.00 | 2,310.00 | 2,370.00 | 2,370.00 | 0.42% | 9,121 |
| Jan 27, 2026 | 2,330.00 | 2,375.00 | 2,330.00 | 2,360.00 | 2,360.00 | 3.06% | 6,208 |
| Jan 26, 2026 | 2,240.00 | 2,300.00 | 2,235.00 | 2,290.00 | 2,290.00 | 2.69% | 8,031 |
| Jan 23, 2026 | 2,155.00 | 2,240.00 | 2,155.00 | 2,230.00 | 2,230.00 | 1.36% | 3,800 |
| Jan 22, 2026 | 2,255.00 | 2,255.00 | 2,190.00 | 2,200.00 | 2,200.00 | -1.12% | 2,039 |
| Jan 21, 2026 | 2,180.00 | 2,235.00 | 2,170.00 | 2,225.00 | 2,225.00 | 2.06% | 6,931 |
| Jan 20, 2026 | 2,200.00 | 2,200.00 | 2,115.00 | 2,180.00 | 2,180.00 | -0.46% | 17,319 |
| Jan 19, 2026 | 2,135.00 | 2,190.00 | 2,050.00 | 2,190.00 | 2,190.00 | 1.15% | 16,607 |
| Jan 16, 2026 | 2,185.00 | 2,210.00 | 2,125.00 | 2,165.00 | 2,165.00 | 0.70% | 2,175 |
| Jan 15, 2026 | 2,110.00 | 2,180.00 | 2,085.00 | 2,150.00 | 2,150.00 | 1.90% | 2,944 |
| Jan 14, 2026 | 2,160.00 | 2,190.00 | 2,075.00 | 2,110.00 | 2,110.00 | -1.86% | 4,685 |
| Jan 13, 2026 | 2,230.00 | 2,230.00 | 2,115.00 | 2,150.00 | 2,150.00 | -1.83% | 7,581 |
| Jan 12, 2026 | 2,270.00 | 2,285.00 | 2,170.00 | 2,190.00 | 2,190.00 | -2.23% | 7,040 |
| Jan 9, 2026 | 2,265.00 | 2,270.00 | 2,230.00 | 2,240.00 | 2,240.00 | -0.67% | 4,272 |