Skip to main content
logo
Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy flag Italy · Delayed Price · Currency is EUR
25.22
+0.37 (1.50%)
At close: Mar 26, 2026

BIT:1NTGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202625.6425.6425.6425.6825.221.50%50
Mar 25, 202625.2025.2025.2025.3024.840.40%8
Mar 24, 202625.3625.3825.3625.2024.75-1.56%200
Mar 23, 202625.6025.6025.6025.6025.14-1.31%-
Mar 20, 202625.9425.9425.9425.9425.47-0.99%-
Mar 19, 202626.2026.2026.2026.2025.730.38%-
Mar 18, 202625.9225.9225.9226.1025.631.71%73
Mar 17, 202625.6625.6625.6625.6625.200.39%-
Mar 16, 202625.5025.5025.5025.5625.101.43%200
Mar 13, 202625.2025.2025.2025.2024.750.56%-
Mar 12, 202625.0625.0625.0625.0624.610.48%-
Mar 11, 202625.2025.2025.0024.9424.49-0.56%99
Mar 10, 202625.0825.0825.0825.0824.630.56%-
Mar 9, 202624.9624.9624.9624.9424.490.32%73
Mar 6, 202624.8624.8624.8624.8624.410.40%-
Mar 5, 202624.9424.9424.9424.7624.31-0.24%1
Mar 4, 202624.8224.8224.8224.8224.370.24%-
Mar 3, 202624.5424.8024.5424.7624.31-7.34%605
Mar 2, 202629.0029.0026.2826.7226.241.29%1,000
Feb 27, 202626.3826.3826.3826.3825.901.31%-
Feb 26, 202626.0426.0426.0426.0425.570.15%-
Feb 25, 202625.8425.8425.8426.0025.530.46%10
Feb 24, 202625.8825.8825.8825.8825.410.39%-
Feb 23, 202625.8025.8025.8025.7825.321.34%400
Feb 20, 202625.4825.4825.4825.4424.980.08%700
Feb 19, 202625.4225.4225.4225.4224.960.08%-
Feb 18, 202625.7025.7025.5025.4024.94-4.30%40
Feb 17, 202626.5426.5426.5426.5426.062.23%-
Feb 16, 202625.9625.9625.9625.9625.49-0.69%-
Feb 13, 202626.1426.1426.1426.1425.67-0.38%-
Feb 12, 202626.2426.2426.2426.2425.77-0.83%-
Feb 11, 202626.4626.4626.4626.4625.980.68%-
Feb 10, 202626.2826.2826.2826.2825.81-0.08%-
Feb 9, 202626.3026.3026.3026.3025.83-0.45%-
Feb 6, 202626.4226.4226.4226.4225.940.15%-
Feb 5, 202626.3826.3826.3826.3825.90-1.12%-
Feb 4, 202626.6826.6826.6826.6826.200.83%-
Feb 3, 202626.3826.3826.3826.4625.980.15%80
Feb 2, 202626.7426.7426.7426.4225.94-0.23%400
Jan 30, 202626.5026.5026.5026.4826.000.76%25
Jan 29, 202626.5226.5226.5226.2825.81-35
Jan 28, 202626.3626.3626.3626.2825.810.61%500
Jan 27, 202626.1226.1226.1226.1225.650.23%-
Jan 26, 202626.0626.0626.0626.0625.591.01%-
Jan 23, 202625.8025.8025.8025.8025.34-0.69%-
Jan 22, 202625.9825.9825.9825.9825.510.70%-
Jan 21, 202625.8025.8025.8025.8025.340.55%-
Jan 20, 202625.7825.7825.7825.6625.200.23%57
Jan 19, 202625.5025.6025.5025.6025.14-0.39%281
Jan 16, 202625.7025.7025.7025.7025.24-1.08%-