Naturgy BAN, S.A. (BCBA:GBAN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1,790.00 | 1,940.00 | 1,665.00 | 1,840.00 | 1,840.00 | 4.84% | 46,930 |
| Oct 27, 2025 | 1,800.00 | 1,805.00 | 1,600.00 | 1,755.00 | 1,755.00 | 24.91% | 103,671 |
| Oct 24, 2025 | 1,350.00 | 1,415.00 | 1,350.00 | 1,405.00 | 1,405.00 | 2.18% | 41,694 |
| Oct 23, 2025 | 1,350.00 | 1,435.00 | 1,350.00 | 1,375.00 | 1,375.00 | 1.85% | 17,755 |
| Oct 22, 2025 | 1,320.00 | 1,365.00 | 1,315.00 | 1,350.00 | 1,350.00 | -0.74% | 4,199 |
| Oct 21, 2025 | 1,370.00 | 1,415.00 | 1,310.00 | 1,360.00 | 1,360.00 | -0.73% | 8,665 |
| Oct 20, 2025 | 1,400.00 | 1,435.00 | 1,310.00 | 1,370.00 | 1,370.00 | -3.52% | 20,528 |
| Oct 17, 2025 | 1,390.00 | 1,475.00 | 1,380.00 | 1,420.00 | 1,420.00 | -0.70% | 6,817 |
| Oct 16, 2025 | 1,470.00 | 1,470.00 | 1,380.00 | 1,430.00 | 1,430.00 | -1.38% | 8,276 |
| Oct 15, 2025 | 1,410.00 | 1,465.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.47% | 7,246 |
| Oct 14, 2025 | 1,455.00 | 1,600.00 | 1,360.00 | 1,415.00 | 1,415.00 | -7.52% | 19,986 |
| Oct 13, 2025 | 1,480.00 | 1,545.00 | 1,400.00 | 1,530.00 | 1,530.00 | 4.44% | 21,549 |
| Oct 9, 2025 | 1,385.00 | 1,505.00 | 1,330.00 | 1,465.00 | 1,465.00 | 8.92% | 28,034 |
| Oct 8, 2025 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | 0.75% | 6,139 |
| Oct 7, 2025 | 1,425.00 | 1,425.00 | 1,325.00 | 1,335.00 | 1,335.00 | -4.98% | 19,673 |
| Oct 6, 2025 | 1,485.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | -4.10% | 25,721 |
| 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 |