Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,840.00
+39.86 (2.21%)
At close: Aug 14, 2026
Naturgy BAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1,910.00 | 2,020.00 | 1,905.00 | 1,980.00 | 1,827.84 | 0.25% | 1,596 |
| Jul 13, 2026 | 1,920.00 | 2,040.00 | 1,900.00 | 1,975.00 | 1,823.22 | 2.86% | 7,854 |
| Jul 10, 2026 | 1,905.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,772.45 | - | 4,207 |
| Jul 8, 2026 | 1,925.00 | 1,950.00 | 1,865.00 | 1,920.00 | 1,772.45 | - | 6,693 |
| Jul 7, 2026 | 1,975.00 | 1,980.00 | 1,890.00 | 1,920.00 | 1,772.45 | -1.29% | 5,032 |
| Jul 6, 2026 | 1,885.00 | 1,975.00 | 1,885.00 | 1,945.00 | 1,795.53 | 1.30% | 6,486 |
| Jul 3, 2026 | 1,935.00 | 1,990.00 | 1,880.00 | 1,920.00 | 1,772.45 | 3.83% | 7,158 |
| Jul 2, 2026 | 2,085.00 | 2,200.00 | 2,040.00 | 2,095.00 | 1,707.14 | 0.96% | 10,787 |
| Jul 1, 2026 | 2,080.00 | 2,100.00 | 2,010.00 | 2,075.00 | 1,690.84 | 0.24% | 7,154 |
| Jun 30, 2026 | 2,000.00 | 2,090.00 | 1,970.00 | 2,070.00 | 1,686.77 | 3.24% | 18,540 |
| Jun 29, 2026 | 1,855.00 | 2,100.00 | 1,855.00 | 2,005.00 | 1,633.80 | 6.37% | 17,573 |
| Jun 26, 2026 | 1,885.00 | 1,940.00 | 1,835.00 | 1,885.00 | 1,536.02 | 1.62% | 1,788 |
| Jun 25, 2026 | 1,885.00 | 1,910.00 | 1,805.00 | 1,855.00 | 1,511.57 | -0.27% | 3,557 |
| Jun 24, 2026 | 1,930.00 | 1,930.00 | 1,800.00 | 1,860.00 | 1,515.65 | -2.36% | 2,909 |
| Jun 23, 2026 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,552.32 | 0.53% | 4,282 |
| Jun 22, 2026 | 1,905.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,544.17 | 1.61% | 2,023 |
| Jun 19, 2026 | 1,910.00 | 1,910.00 | 1,855.00 | 1,865.00 | 1,519.72 | -1.32% | 3,566 |
| Jun 18, 2026 | 1,895.00 | 1,930.00 | 1,865.00 | 1,890.00 | 1,540.09 | 1.07% | 1,977 |
| Jun 17, 2026 | 1,885.00 | 1,935.00 | 1,850.00 | 1,870.00 | 1,523.80 | -2.35% | 6,305 |
| Jun 16, 2026 | 1,910.00 | 1,930.00 | 1,840.00 | 1,915.00 | 1,560.46 | - | 6,184 |
| Jun 12, 2026 | 1,900.00 | 1,960.00 | 1,885.00 | 1,915.00 | 1,560.46 | -0.52% | 21,180 |
| Jun 11, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,568.61 | 1.85% | 24,221 |
| Jun 10, 2026 | 1,915.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,540.09 | -0.53% | 2,362 |
| Jun 9, 2026 | 1,870.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,548.24 | - | 1,397 |
| Jun 8, 2026 | 1,920.00 | 1,925.00 | 1,830.00 | 1,900.00 | 1,548.24 | -0.78% | 30,968 |
| Jun 5, 2026 | 1,915.00 | 2,000.00 | 1,900.00 | 1,915.00 | 1,560.46 | -2.79% | 2,026 |
| Jun 4, 2026 | 1,910.00 | 1,980.00 | 1,875.00 | 1,970.00 | 1,605.28 | 2.60% | 14,792 |