Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,500.00
-20.00 (-1.32%)
At close: Nov 2, 2026
Naturgy BAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,500.00 | 1,575.00 | 1,490.00 | 1,500.00 | 1,500.00 | -1.32% | 5,001 |
| Oct 30, 2026 | 1,520.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,520.00 | 0.33% | 6,065 |
| Oct 29, 2026 | 1,540.00 | 1,565.00 | 1,480.00 | 1,515.00 | 1,515.00 | -1.94% | 2,094 |
| Oct 28, 2026 | 1,560.00 | 1,565.00 | 1,540.00 | 1,545.00 | 1,545.00 | -1.28% | 2,165 |
| Oct 27, 2026 | 1,590.00 | 1,650.00 | 1,540.00 | 1,565.00 | 1,565.00 | -0.95% | 4,432 |
| Oct 26, 2026 | 1,660.00 | 1,660.00 | 1,525.00 | 1,580.00 | 1,580.00 | -3.66% | 2,516 |
| Oct 23, 2026 | 1,675.00 | 1,675.00 | 1,590.00 | 1,640.00 | 1,640.00 | 0.61% | 2,573 |
| Oct 22, 2026 | 1,575.00 | 1,635.00 | 1,575.00 | 1,630.00 | 1,630.00 | 1.88% | 1,428 |
| Oct 21, 2026 | 1,610.00 | 1,655.00 | 1,590.00 | 1,600.00 | 1,600.00 | -1.84% | 2,488 |
| Oct 20, 2026 | 1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | - | 3,335 |
| Oct 19, 2026 | 1,590.00 | 1,655.00 | 1,525.00 | 1,630.00 | 1,630.00 | 3.49% | 2,521 |
| Oct 16, 2026 | 1,655.00 | 1,655.00 | 1,540.00 | 1,575.00 | 1,575.00 | -2.48% | 3,826 |
| Oct 15, 2026 | 1,690.00 | 1,690.00 | 1,610.00 | 1,615.00 | 1,615.00 | -2.42% | 1,997 |
| Oct 14, 2026 | 1,695.00 | 1,695.00 | 1,630.00 | 1,655.00 | 1,655.00 | -0.90% | 2,438 |
| Oct 13, 2026 | 1,650.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,670.00 | 2.14% | 7,352 |
| Oct 9, 2026 | 1,600.00 | 1,695.00 | 1,580.00 | 1,635.00 | 1,635.00 | -0.61% | 1,862 |
| Oct 8, 2026 | 1,620.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,645.00 | -0.60% | 4,925 |
| Oct 7, 2026 | 1,560.00 | 1,700.00 | 1,560.00 | 1,655.00 | 1,655.00 | 4.42% | 12,474 |
| Oct 6, 2026 | 1,610.00 | 1,645.00 | 1,575.00 | 1,585.00 | 1,585.00 | -1.55% | 1,038 |
| Oct 5, 2026 | 1,585.00 | 1,700.00 | 1,585.00 | 1,610.00 | 1,610.00 | 2.55% | 5,857 |
| Oct 2, 2026 | 1,590.00 | 1,640.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.95% | 3,645 |
| Oct 1, 2026 | 1,630.00 | 1,650.00 | 1,585.00 | 1,585.00 | 1,585.00 | -1.25% | 1,108 |
| Sep 30, 2026 | 1,610.00 | 1,665.00 | 1,575.00 | 1,605.00 | 1,605.00 | -1.23% | 9,554 |
| Sep 29, 2026 | 1,675.00 | 1,690.00 | 1,615.00 | 1,625.00 | 1,625.00 | -2.99% | 3,233 |
| Sep 28, 2026 | 1,730.00 | 1,770.00 | 1,675.00 | 1,675.00 | 1,675.00 | -4.56% | 2,564 |
| Sep 25, 2026 | 1,800.00 | 1,800.00 | 1,740.00 | 1,755.00 | 1,755.00 | -1.13% | 1,973 |
| Sep 24, 2026 | 1,745.00 | 1,775.00 | 1,740.00 | 1,775.00 | 1,775.00 | 1.43% | 596 |
| 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 |