Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,845.00
-10.00 (-0.54%)
At close: May 22, 2026
Naturgy BAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,845.00 | 1,910.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.54% | 1,889 |
| May 21, 2026 | 1,890.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,855.00 | -2.37% | 7,073 |
| May 20, 2026 | 1,910.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,900.00 | -0.26% | 2,382 |
| May 19, 2026 | 1,925.00 | 1,925.00 | 1,850.00 | 1,905.00 | 1,905.00 | 0.26% | 1,843 |
| May 18, 2026 | 1,905.00 | 1,950.00 | 1,860.00 | 1,900.00 | 1,900.00 | -2.56% | 11,723 |
| May 15, 2026 | 2,000.00 | 2,000.00 | 1,915.00 | 1,950.00 | 1,950.00 | -1.76% | 1,629 |
| May 14, 2026 | 1,940.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,985.00 | 1.79% | 3,926 |
| May 13, 2026 | 2,050.00 | 2,050.00 | 1,940.00 | 1,950.00 | 1,950.00 | -4.41% | 10,392 |
| May 12, 2026 | 1,995.00 | 2,055.00 | 1,980.00 | 2,040.00 | 2,040.00 | 0.99% | 5,871 |
| May 11, 2026 | 2,050.00 | 2,070.00 | 2,015.00 | 2,020.00 | 2,020.00 | 0.50% | 2,560 |
| May 8, 2026 | 2,090.00 | 2,115.00 | 2,005.00 | 2,010.00 | 2,010.00 | -3.37% | 4,612 |
| May 7, 2026 | 2,160.00 | 2,160.00 | 2,055.00 | 2,080.00 | 2,080.00 | 0.86% | 5,625 |
| May 6, 2026 | 2,020.00 | 2,220.00 | 2,020.00 | 2,190.00 | 2,062.25 | 6.57% | 4,905 |
| May 5, 2026 | 2,050.00 | 2,105.00 | 2,000.00 | 2,055.00 | 1,935.13 | -1.20% | 4,294 |
| May 4, 2026 | 2,050.00 | 2,140.00 | 2,050.00 | 2,080.00 | 1,958.67 | -0.95% | 3,391 |
| Apr 30, 2026 | 1,980.00 | 2,170.00 | 1,980.00 | 2,100.00 | 1,977.50 | 3.19% | 9,420 |
| Apr 29, 2026 | 2,005.00 | 2,090.00 | 1,975.00 | 2,035.00 | 1,916.29 | -1.45% | 5,454 |
| Apr 28, 2026 | 2,000.00 | 2,075.00 | 1,995.00 | 2,065.00 | 1,944.54 | 1.72% | 6,994 |
| Apr 27, 2026 | 1,995.00 | 2,060.00 | 1,950.00 | 2,030.00 | 1,911.58 | 0.25% | 2,311 |
| Apr 24, 2026 | 2,010.00 | 2,065.00 | 1,995.00 | 2,025.00 | 1,906.88 | -0.25% | 2,518 |
| Apr 23, 2026 | 2,105.00 | 2,105.00 | 2,010.00 | 2,030.00 | 1,911.58 | -3.56% | 4,103 |
| Apr 22, 2026 | 2,090.00 | 2,175.00 | 2,090.00 | 2,105.00 | 1,982.21 | 0.48% | 2,019 |
| Apr 21, 2026 | 2,060.00 | 2,125.00 | 2,030.00 | 2,095.00 | 1,972.79 | 0.72% | 1,885 |
| Apr 20, 2026 | 2,050.00 | 2,180.00 | 2,005.00 | 2,080.00 | 1,958.67 | 2.21% | 3,382 |
| Apr 17, 2026 | 2,080.00 | 2,085.00 | 2,030.00 | 2,035.00 | 1,916.29 | -1.69% | 4,355 |
| Apr 16, 2026 | 2,050.00 | 2,120.00 | 2,050.00 | 2,070.00 | 1,949.25 | -1.19% | 3,351 |
| Apr 15, 2026 | 2,060.00 | 2,200.00 | 2,025.00 | 2,095.00 | 1,972.79 | -0.48% | 2,805 |
| Apr 14, 2026 | 2,240.00 | 2,240.00 | 2,090.00 | 2,105.00 | 1,982.21 | -2.55% | 4,500 |
| Apr 13, 2026 | 2,190.00 | 2,190.00 | 2,140.00 | 2,160.00 | 2,034.00 | 2.37% | 4,682 |
| Apr 10, 2026 | 2,070.00 | 2,300.00 | 2,070.00 | 2,110.00 | 1,986.92 | 0.72% | 4,512 |
| Apr 9, 2026 | 2,195.00 | 2,200.00 | 2,060.00 | 2,095.00 | 1,972.79 | -2.10% | 3,606 |
| Apr 8, 2026 | 2,100.00 | 2,245.00 | 2,100.00 | 2,140.00 | 2,015.17 | 2.88% | 3,746 |
| Apr 7, 2026 | 2,165.00 | 2,220.00 | 2,050.00 | 2,080.00 | 1,958.67 | -3.03% | 9,177 |
| Apr 6, 2026 | 2,190.00 | 2,190.00 | 2,085.00 | 2,145.00 | 2,019.88 | 1.90% | 3,552 |
| Apr 1, 2026 | 2,060.00 | 2,150.00 | 2,010.00 | 2,105.00 | 1,982.21 | 2.93% | 17,374 |
| Mar 31, 2026 | 1,990.00 | 2,060.00 | 1,935.00 | 2,045.00 | 1,925.71 | 4.34% | 29,348 |
| Mar 30, 2026 | 1,915.00 | 1,990.00 | 1,915.00 | 1,960.00 | 1,845.67 | 0.77% | 21,076 |
| Mar 27, 2026 | 1,980.00 | 1,980.00 | 1,900.00 | 1,945.00 | 1,831.54 | 0.26% | 52,623 |
| Mar 26, 2026 | 1,975.00 | 2,035.00 | 1,905.00 | 1,940.00 | 1,826.83 | -3.00% | 2,372 |
| Mar 25, 2026 | 2,000.00 | 2,060.00 | 1,985.00 | 2,000.00 | 1,883.33 | -1.23% | 2,161 |
| Mar 23, 2026 | 1,990.00 | 2,040.00 | 1,960.00 | 2,025.00 | 1,906.88 | 1.50% | 650 |
| Mar 20, 2026 | 2,020.00 | 2,085.00 | 1,960.00 | 1,995.00 | 1,878.63 | -2.68% | 1,991 |
| Mar 19, 2026 | 2,080.00 | 2,100.00 | 1,985.00 | 2,050.00 | 1,930.42 | 1.23% | 15,018 |
| Mar 18, 2026 | 2,000.00 | 2,060.00 | 1,970.00 | 2,025.00 | 1,906.88 | 1.76% | 2,249 |
| Mar 17, 2026 | 1,920.00 | 2,005.00 | 1,915.00 | 1,990.00 | 1,873.92 | 1.27% | 2,704 |
| Mar 16, 2026 | 2,010.00 | 2,130.00 | 1,935.00 | 1,965.00 | 1,850.38 | -4.38% | 6,334 |
| Mar 13, 2026 | 2,110.00 | 2,145.00 | 2,050.00 | 2,055.00 | 1,935.13 | -1.91% | 1,061 |
| Mar 12, 2026 | 2,140.00 | 2,140.00 | 2,050.00 | 2,095.00 | 1,972.79 | -0.24% | 23,169 |
| Mar 11, 2026 | 2,015.00 | 2,165.00 | 1,980.00 | 2,100.00 | 1,977.50 | 3.96% | 8,742 |
| Mar 10, 2026 | 1,995.00 | 2,080.00 | 1,990.00 | 2,020.00 | 1,902.17 | 1.76% | 3,812 |