Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,750.00
-25.00 (-1.41%)
At close: Sep 23, 2026
Naturgy BAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.41% | 2,835 |
| Sep 22, 2026 | 1,800.00 | 1,805.00 | 1,740.00 | 1,775.00 | 1,775.00 | -0.56% | 5,088 |
| Sep 21, 2026 | 1,740.00 | 1,795.00 | 1,740.00 | 1,785.00 | 1,785.00 | 1.71% | 2,427 |
| Sep 18, 2026 | 1,770.00 | 1,795.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.29% | 892 |
| Sep 17, 2026 | 1,800.00 | 1,800.00 | 1,745.00 | 1,750.00 | 1,750.00 | -1.96% | 4,106 |
| Sep 16, 2026 | 1,820.00 | 1,840.00 | 1,765.00 | 1,785.00 | 1,785.00 | 0.85% | 4,024 |
| Sep 15, 2026 | 1,835.00 | 1,840.00 | 1,760.00 | 1,770.00 | 1,770.00 | -2.75% | 4,089 |
| Sep 14, 2026 | 1,830.00 | 1,830.00 | 1,785.00 | 1,820.00 | 1,820.00 | - | 3,787 |
| Sep 11, 2026 | 1,790.00 | 1,845.00 | 1,740.00 | 1,820.00 | 1,820.00 | 4.30% | 6,565 |
| Sep 10, 2026 | 1,780.00 | 1,780.00 | 1,725.00 | 1,745.00 | 1,745.00 | -0.57% | 12,524 |
| Sep 9, 2026 | 1,875.00 | 1,875.00 | 1,740.00 | 1,755.00 | 1,755.00 | -3.31% | 13,840 |
| Sep 8, 2026 | 1,830.00 | 1,840.00 | 1,775.00 | 1,815.00 | 1,815.00 | - | 1,443 |
| Sep 7, 2026 | 1,870.00 | 1,870.00 | 1,785.00 | 1,815.00 | 1,815.00 | -0.82% | 3,211 |
| Sep 4, 2026 | 1,780.00 | 1,860.00 | 1,780.00 | 1,830.00 | 1,830.00 | 1.39% | 1,295 |
| Sep 3, 2026 | 1,835.00 | 1,945.00 | 1,785.00 | 1,805.00 | 1,805.00 | - | 7,532 |
| Sep 2, 2026 | 1,830.00 | 1,830.00 | 1,780.00 | 1,805.00 | 1,805.00 | 0.56% | 4,577 |
| Sep 1, 2026 | 1,770.00 | 1,835.00 | 1,740.00 | 1,795.00 | 1,795.00 | -1.10% | 4,930 |
| Aug 31, 2026 | 1,740.00 | 1,860.00 | 1,740.00 | 1,815.00 | 1,815.00 | 3.71% | 1,910 |
| Aug 28, 2026 | 1,795.00 | 1,795.00 | 1,730.00 | 1,750.00 | 1,750.00 | -2.51% | 4,582 |
| Aug 27, 2026 | 1,750.00 | 1,825.00 | 1,730.00 | 1,795.00 | 1,795.00 | 1.70% | 6,845 |
| Aug 26, 2026 | 1,780.00 | 1,795.00 | 1,725.00 | 1,765.00 | 1,765.00 | -0.84% | 4,547 |
| Aug 25, 2026 | 1,765.00 | 1,870.00 | 1,760.00 | 1,780.00 | 1,780.00 | -0.56% | 2,002 |
| Aug 24, 2026 | 1,805.00 | 1,830.00 | 1,740.00 | 1,790.00 | 1,790.00 | -0.56% | 4,035 |
| Aug 21, 2026 | 1,730.00 | 1,835.00 | 1,700.00 | 1,800.00 | 1,800.00 | 4.05% | 5,693 |
| Aug 20, 2026 | 1,780.00 | 1,825.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.98% | 3,411 |
| Aug 19, 2026 | 1,770.00 | 1,830.00 | 1,735.00 | 1,765.00 | 1,765.00 | -1.94% | 5,286 |
| Aug 18, 2026 | 1,825.00 | 1,880.00 | 1,765.00 | 1,800.00 | 1,800.00 | -2.17% | 11,683 |
| Aug 14, 2026 | 1,865.00 | 1,905.00 | 1,815.00 | 1,840.00 | 1,840.00 | 2.21% | 17,632 |
| Aug 13, 2026 | 2,040.00 | 2,080.00 | 1,930.00 | 1,950.00 | 1,800.14 | -3.23% | 15,826 |
| Aug 12, 2026 | 1,975.00 | 2,090.00 | 1,955.00 | 2,015.00 | 1,860.15 | 1.77% | 16,022 |
| Aug 11, 2026 | 1,970.00 | 2,040.00 | 1,960.00 | 1,980.00 | 1,827.84 | 0.76% | 10,937 |
| Aug 10, 2026 | 1,900.00 | 1,965.00 | 1,870.00 | 1,965.00 | 1,813.99 | 1.81% | 4,597 |
| Aug 7, 2026 | 1,915.00 | 1,955.00 | 1,915.00 | 1,930.00 | 1,781.68 | 0.52% | 3,598 |
| Aug 6, 2026 | 1,980.00 | 1,980.00 | 1,900.00 | 1,920.00 | 1,772.45 | -2.78% | 5,162 |
| Aug 5, 2026 | 1,915.00 | 1,985.00 | 1,885.00 | 1,975.00 | 1,823.22 | 1.80% | 1,591 |
| Aug 4, 2026 | 1,930.00 | 1,965.00 | 1,905.00 | 1,940.00 | 1,790.91 | -3.00% | 2,520 |
| Aug 3, 2026 | 1,935.00 | 2,040.00 | 1,935.00 | 2,000.00 | 1,846.30 | -0.25% | 1,814 |
| Jul 31, 2026 | 1,935.00 | 2,020.00 | 1,935.00 | 2,005.00 | 1,850.92 | 2.04% | 5,338 |
| Jul 30, 2026 | 1,915.00 | 1,975.00 | 1,915.00 | 1,965.00 | 1,813.99 | 0.26% | 2,290 |
| Jul 29, 2026 | 1,940.00 | 1,980.00 | 1,920.00 | 1,960.00 | 1,809.38 | 0.51% | 3,048 |
| Jul 28, 2026 | 1,970.00 | 2,025.00 | 1,940.00 | 1,950.00 | 1,800.14 | -1.76% | 3,139 |
| Jul 27, 2026 | 1,970.00 | 2,025.00 | 1,945.00 | 1,985.00 | 1,832.45 | -0.75% | 2,089 |
| Jul 24, 2026 | 1,970.00 | 2,045.00 | 1,970.00 | 2,000.00 | 1,846.30 | -1.23% | 1,266 |
| Jul 23, 2026 | 2,055.00 | 2,080.00 | 1,970.00 | 2,025.00 | 1,869.38 | -0.49% | 5,044 |
| Jul 22, 2026 | 1,895.00 | 2,040.00 | 1,885.00 | 2,035.00 | 1,878.61 | 5.99% | 5,766 |
| Jul 21, 2026 | 1,930.00 | 1,935.00 | 1,900.00 | 1,920.00 | 1,772.45 | 0.26% | 2,002 |
| Jul 20, 2026 | 1,915.00 | 1,975.00 | 1,870.00 | 1,915.00 | 1,767.83 | -0.78% | 7,666 |
| Jul 17, 2026 | 1,885.00 | 1,940.00 | 1,885.00 | 1,930.00 | 1,781.68 | - | 1,531 |
| Jul 16, 2026 | 1,995.00 | 1,995.00 | 1,915.00 | 1,930.00 | 1,781.68 | -3.02% | 4,046 |
| Jul 15, 2026 | 1,950.00 | 2,010.00 | 1,905.00 | 1,990.00 | 1,837.07 | 0.51% | 2,238 |