Skip to main content
logo
Naturgy BAN, S.A. (BCBA:GBAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,945.00
+25.00 (1.30%)
At close: Mar 2, 2026

Naturgy BAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20261,875.002,000.001,845.001,945.001,945.001.30%3,716
Feb 27, 20261,940.002,050.001,910.001,920.001,920.00-0.52%3,428
Feb 26, 20261,980.002,035.001,930.001,930.001,930.00-1.53%3,037
Feb 25, 20261,980.001,980.001,925.001,960.001,960.00-2,277
Feb 24, 20261,985.001,985.001,905.001,960.001,960.00-3,388
Feb 23, 20262,065.002,065.001,950.001,960.001,960.00-5.31%10,889
Feb 20, 20262,140.002,190.002,040.002,070.002,070.00-2.59%13,434
Feb 19, 20262,150.002,240.002,055.002,125.002,125.00-2.97%6,634
Feb 18, 20262,200.002,270.002,100.002,190.002,190.00-1.35%4,210
Feb 13, 20262,150.002,240.002,060.002,220.002,220.002.30%4,906
Feb 12, 20262,250.002,360.002,150.002,170.002,170.00-2.03%9,758
Feb 11, 20262,165.002,215.002,165.002,215.002,215.002.31%3,477
Feb 10, 20262,200.002,205.002,150.002,165.002,165.00-1.81%2,060
Feb 9, 20262,295.002,295.002,165.002,205.002,205.00-2.86%3,554
Feb 6, 20262,130.002,350.002,100.002,270.002,270.004.61%3,331
Feb 5, 20262,180.002,185.002,040.002,170.002,170.001.88%4,692
Feb 4, 20262,180.002,180.002,060.002,130.002,130.00-1.62%4,202
Feb 3, 20262,240.002,240.002,120.002,165.002,165.00-2.48%2,523
Feb 2, 20262,310.002,390.002,175.002,220.002,220.00-2.63%3,452
Jan 30, 20262,275.002,320.002,230.002,280.002,280.00-1.51%3,855
Jan 29, 20262,425.002,425.002,275.002,315.002,315.00-2.32%4,956
Jan 28, 20262,380.002,540.002,310.002,370.002,370.000.42%9,121
Jan 27, 20262,330.002,375.002,330.002,360.002,360.003.06%6,208
Jan 26, 20262,240.002,300.002,235.002,290.002,290.002.69%8,031
Jan 23, 20262,155.002,240.002,155.002,230.002,230.001.36%3,800
Jan 22, 20262,255.002,255.002,190.002,200.002,200.00-1.12%2,039
Jan 21, 20262,180.002,235.002,170.002,225.002,225.002.06%6,931
Jan 20, 20262,200.002,200.002,115.002,180.002,180.00-0.46%17,319
Jan 19, 20262,135.002,190.002,050.002,190.002,190.001.15%16,607
Jan 16, 20262,185.002,210.002,125.002,165.002,165.000.70%2,175
Jan 15, 20262,110.002,180.002,085.002,150.002,150.001.90%2,944
Jan 14, 20262,160.002,190.002,075.002,110.002,110.00-1.86%4,685
Jan 13, 20262,230.002,230.002,115.002,150.002,150.00-1.83%7,581
Jan 12, 20262,270.002,285.002,170.002,190.002,190.00-2.23%7,040
Jan 9, 20262,265.002,270.002,230.002,240.002,240.00-0.67%4,272
Jan 8, 20262,290.002,320.002,135.002,255.002,255.000.22%7,779
Jan 7, 20262,220.002,345.002,195.002,250.002,250.00-2.39%8,288
Jan 6, 20262,335.002,360.002,250.002,305.002,305.00-1.50%6,306
Jan 5, 20262,330.002,375.002,270.002,340.002,340.00-0.21%7,975
Jan 2, 20262,330.002,425.002,330.002,345.002,345.00-1.05%5,553
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