Naturgy BAN, S.A. (BCBA:GBAN)
Argentina · Delayed Price · Currency is ARS 1,920.00
+70.75 (3.83%)
At close: Jul 3, 2026
Naturgy BAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,925.00 | 1,985.00 | 1,905.00 | 1,960.00 | - | 5.99% | 3,221 |
| Jul 2, 2026 | 2,085.00 | 2,200.00 | 2,040.00 | 2,095.00 | 1,849.25 | 0.96% | 10,787 |
| Jul 1, 2026 | 2,080.00 | 2,100.00 | 2,010.00 | 2,075.00 | 1,831.60 | 0.24% | 7,154 |
| Jun 30, 2026 | 2,000.00 | 2,090.00 | 1,970.00 | 2,070.00 | 1,827.19 | 3.24% | 18,540 |
| Jun 29, 2026 | 1,855.00 | 2,100.00 | 1,855.00 | 2,005.00 | 1,769.81 | 6.37% | 17,573 |
| Jun 26, 2026 | 1,885.00 | 1,940.00 | 1,835.00 | 1,885.00 | 1,663.89 | 1.62% | 1,788 |
| Jun 25, 2026 | 1,885.00 | 1,910.00 | 1,805.00 | 1,855.00 | 1,637.41 | -0.27% | 3,557 |
| Jun 24, 2026 | 1,930.00 | 1,930.00 | 1,800.00 | 1,860.00 | 1,641.82 | -2.36% | 2,909 |
| Jun 23, 2026 | 1,905.00 | 1,910.00 | 1,860.00 | 1,905.00 | 1,681.54 | 0.53% | 4,282 |
| Jun 22, 2026 | 1,905.00 | 1,910.00 | 1,860.00 | 1,895.00 | 1,672.71 | 1.61% | 2,023 |
| Jun 19, 2026 | 1,910.00 | 1,910.00 | 1,855.00 | 1,865.00 | 1,646.23 | -1.32% | 3,566 |
| Jun 18, 2026 | 1,895.00 | 1,930.00 | 1,865.00 | 1,890.00 | 1,668.30 | 1.07% | 1,977 |
| Jun 17, 2026 | 1,885.00 | 1,935.00 | 1,850.00 | 1,870.00 | 1,650.65 | -2.35% | 6,305 |
| Jun 16, 2026 | 1,910.00 | 1,930.00 | 1,840.00 | 1,915.00 | 1,690.37 | - | 6,184 |
| Jun 12, 2026 | 1,900.00 | 1,960.00 | 1,885.00 | 1,915.00 | 1,690.37 | -0.52% | 21,180 |
| Jun 11, 2026 | 1,900.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,699.20 | 1.85% | 24,221 |
| Jun 10, 2026 | 1,915.00 | 1,915.00 | 1,870.00 | 1,890.00 | 1,668.30 | -0.53% | 2,362 |
| Jun 9, 2026 | 1,870.00 | 1,920.00 | 1,820.00 | 1,900.00 | 1,677.13 | - | 1,397 |
| Jun 8, 2026 | 1,920.00 | 1,925.00 | 1,830.00 | 1,900.00 | 1,677.13 | -0.78% | 30,968 |
| Jun 5, 2026 | 1,915.00 | 2,000.00 | 1,900.00 | 1,915.00 | 1,690.37 | -2.79% | 2,026 |
| Jun 4, 2026 | 1,910.00 | 1,980.00 | 1,875.00 | 1,970.00 | 1,738.92 | 2.60% | 14,792 |
| Jun 3, 2026 | 1,950.00 | 1,985.00 | 1,915.00 | 1,920.00 | 1,694.78 | -1.54% | 1,817 |
| Jun 2, 2026 | 2,010.00 | 2,010.00 | 1,920.00 | 1,950.00 | 1,721.26 | -2.50% | 6,759 |
| Jun 1, 2026 | 2,020.00 | 2,020.00 | 1,945.00 | 2,000.00 | 1,765.40 | 1.52% | 3,224 |
| May 29, 2026 | 1,940.00 | 1,985.00 | 1,940.00 | 1,970.00 | 1,738.92 | 0.77% | 3,720 |
| May 28, 2026 | 1,975.00 | 1,990.00 | 1,925.00 | 1,955.00 | 1,725.68 | -0.26% | 3,810 |
| May 27, 2026 | 1,880.00 | 1,965.00 | 1,880.00 | 1,960.00 | 1,730.09 | 3.43% | 2,991 |
| May 26, 2026 | 1,930.00 | 1,930.00 | 1,875.00 | 1,895.00 | 1,672.71 | 2.71% | 12,407 |
| May 22, 2026 | 1,845.00 | 1,910.00 | 1,840.00 | 1,845.00 | 1,628.58 | -0.54% | 1,889 |
| May 21, 2026 | 1,890.00 | 1,950.00 | 1,855.00 | 1,855.00 | 1,637.41 | -2.37% | 7,073 |
| May 20, 2026 | 1,910.00 | 1,930.00 | 1,860.00 | 1,900.00 | 1,677.13 | -0.26% | 2,382 |
| May 19, 2026 | 1,925.00 | 1,925.00 | 1,850.00 | 1,905.00 | 1,681.54 | 0.26% | 1,843 |
| May 18, 2026 | 1,905.00 | 1,950.00 | 1,860.00 | 1,900.00 | 1,677.13 | -2.56% | 11,723 |
| May 15, 2026 | 2,000.00 | 2,000.00 | 1,915.00 | 1,950.00 | 1,721.26 | -1.76% | 1,629 |
| May 14, 2026 | 1,940.00 | 1,990.00 | 1,940.00 | 1,985.00 | 1,752.16 | 1.79% | 3,926 |
| May 13, 2026 | 2,050.00 | 2,050.00 | 1,940.00 | 1,950.00 | 1,721.26 | -4.41% | 10,392 |
| May 12, 2026 | 1,995.00 | 2,055.00 | 1,980.00 | 2,040.00 | 1,800.71 | 0.99% | 5,871 |
| May 11, 2026 | 2,050.00 | 2,070.00 | 2,015.00 | 2,020.00 | 1,783.05 | 0.50% | 2,560 |
| May 8, 2026 | 2,090.00 | 2,115.00 | 2,005.00 | 2,010.00 | 1,774.23 | -3.37% | 4,612 |
| May 7, 2026 | 2,160.00 | 2,160.00 | 2,055.00 | 2,080.00 | 1,836.01 | 0.86% | 5,625 |
| May 6, 2026 | 2,020.00 | 2,220.00 | 2,020.00 | 2,190.00 | 1,820.35 | 6.57% | 4,905 |
| May 5, 2026 | 2,050.00 | 2,105.00 | 2,000.00 | 2,055.00 | 1,708.13 | -1.20% | 4,294 |
| May 4, 2026 | 2,050.00 | 2,140.00 | 2,050.00 | 2,080.00 | 1,728.91 | -0.95% | 3,391 |
| Apr 30, 2026 | 1,980.00 | 2,170.00 | 1,980.00 | 2,100.00 | 1,745.54 | 3.19% | 9,420 |
| Apr 29, 2026 | 2,005.00 | 2,090.00 | 1,975.00 | 2,035.00 | 1,691.51 | -1.45% | 5,454 |
| Apr 28, 2026 | 2,000.00 | 2,075.00 | 1,995.00 | 2,065.00 | 1,716.45 | 1.72% | 6,994 |
| Apr 27, 2026 | 1,995.00 | 2,060.00 | 1,950.00 | 2,030.00 | 1,687.35 | 0.25% | 2,311 |
| Apr 24, 2026 | 2,010.00 | 2,065.00 | 1,995.00 | 2,025.00 | 1,683.20 | -0.25% | 2,518 |
| Apr 23, 2026 | 2,105.00 | 2,105.00 | 2,010.00 | 2,030.00 | 1,687.35 | -3.56% | 4,103 |
| Apr 22, 2026 | 2,090.00 | 2,175.00 | 2,090.00 | 2,105.00 | 1,749.69 | 0.48% | 2,019 |