Skip to main content
logo
Naturgy BAN, S.A. (BCBA:GBAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,100.00
+192.75 (10.11%)
At close: Apr 30, 2026

Naturgy BAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20261,980.002,170.001,980.002,100.002,100.003.19%9,420
Apr 29, 20262,005.002,090.001,975.002,035.002,035.00-1.45%5,454
Apr 28, 20262,000.002,075.001,995.002,065.002,065.001.72%6,994
Apr 27, 20261,995.002,060.001,950.002,030.002,030.000.25%2,311
Apr 24, 20262,010.002,065.001,995.002,025.002,025.00-0.25%2,518
Apr 23, 20262,105.002,105.002,010.002,030.002,030.00-3.56%4,103
Apr 22, 20262,090.002,175.002,090.002,105.002,105.000.48%2,019
Apr 21, 20262,060.002,125.002,030.002,095.002,095.000.72%1,885
Apr 20, 20262,050.002,180.002,005.002,080.002,080.002.21%3,382
Apr 17, 20262,080.002,085.002,030.002,035.002,035.00-1.69%4,355
Apr 16, 20262,050.002,120.002,050.002,070.002,070.00-1.19%3,351
Apr 15, 20262,060.002,200.002,025.002,095.002,095.00-0.48%2,805
Apr 14, 20262,240.002,240.002,090.002,105.002,105.00-2.55%4,500
Apr 13, 20262,190.002,190.002,140.002,160.002,160.002.37%4,682
Apr 10, 20262,070.002,300.002,070.002,110.002,110.000.72%4,512
Apr 9, 20262,195.002,200.002,060.002,095.002,095.00-2.10%3,606
Apr 8, 20262,100.002,245.002,100.002,140.002,140.002.88%3,746
Apr 7, 20262,165.002,220.002,050.002,080.002,080.00-3.03%9,177
Apr 6, 20262,190.002,190.002,085.002,145.002,145.001.90%3,552
Apr 1, 20262,060.002,150.002,010.002,105.002,105.002.93%17,374
Mar 31, 20261,990.002,060.001,935.002,045.002,045.004.34%29,348
Mar 30, 20261,915.001,990.001,915.001,960.001,960.000.77%21,076
Mar 27, 20261,980.001,980.001,900.001,945.001,945.000.26%52,623
Mar 26, 20261,975.002,035.001,905.001,940.001,940.00-3.00%2,372
Mar 25, 20262,000.002,060.001,985.002,000.002,000.00-1.23%2,161
Mar 23, 20261,990.002,040.001,960.002,025.002,025.001.50%650
Mar 20, 20262,020.002,085.001,960.001,995.001,995.00-2.68%1,991
Mar 19, 20262,080.002,100.001,985.002,050.002,050.001.23%15,018
Mar 18, 20262,000.002,060.001,970.002,025.002,025.001.76%2,249
Mar 17, 20261,920.002,005.001,915.001,990.001,990.001.27%2,704
Mar 16, 20262,010.002,130.001,935.001,965.001,965.00-4.38%6,334
Mar 13, 20262,110.002,145.002,050.002,055.002,055.00-1.91%1,061
Mar 12, 20262,140.002,140.002,050.002,095.002,095.00-0.24%23,169
Mar 11, 20262,015.002,165.001,980.002,100.002,100.003.96%8,742
Mar 10, 20261,995.002,080.001,990.002,020.002,020.001.76%3,812
Mar 9, 20261,930.002,030.001,930.001,985.001,985.000.76%3,087
Mar 6, 20261,895.002,050.001,895.001,970.001,970.002.87%2,363
Mar 5, 20261,915.001,980.001,890.001,915.001,915.00-1.29%6,080
Mar 4, 20261,905.002,000.001,900.001,940.001,940.003.47%3,728
Mar 3, 20261,905.001,905.001,795.001,875.001,875.00-3.60%5,314
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