Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy · Delayed Price · Currency is EUR 25.84
-0.50 (-1.90%)
Last updated: Nov 3, 2025, 9:00 AM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.48 | 26.48 | 26.48 | 26.34 | 26.34 | -0.45% | 100 |
| Oct 30, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.12% | - |
| Oct 29, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.37% | - |
| Oct 28, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.05% | - |
| Oct 27, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.61% | - |
| Oct 24, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.15% | - |
| Oct 23, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.23% | - |
| Oct 22, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.30% | - |
| Oct 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.97% | - |
| Oct 20, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.23% | - |
| Oct 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.83% | - |
| Oct 16, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.08% | - |
| Oct 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.08% | - |
| Oct 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.38% | - |
| Oct 13, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.38% | - |
| Oct 10, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.93% | - |
| Oct 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.08% | - |
| Oct 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.31% | - |
| Oct 7, 2025 | 26.06 | 26.06 | 26.06 | 25.88 | 25.88 | -4.08% | 100 |
| Oct 6, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.90% | - |
| Oct 3, 2025 | 26.52 | 26.52 | 26.52 | 26.74 | 26.74 | 1.44% | 7 |
| Oct 2, 2025 | 26.22 | 26.40 | 26.22 | 26.36 | 26.36 | -0.08% | 114 |
| Oct 1, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.68% | - |
| Sep 30, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.30% | - |
| Sep 29, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.60% | - |
| Sep 26, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.07% | - |
| Sep 25, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.44% | - |
| Sep 24, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.38% | - |
| Sep 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.08% | - |
| Sep 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.08% | - |
| Sep 19, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.86% | - |
| Sep 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.16% | - |
| Sep 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.08% | - |
| Sep 16, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.82% | - |
| Sep 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.30% | - |
| Sep 12, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.99% | - |
| Sep 11, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.54% | - |
| Sep 10, 2025 | 26.02 | 26.02 | 26.02 | 26.08 | 26.08 | -0.53% | 20 |
| Sep 9, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.53% | - |
| Sep 8, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.53% | - |
| Sep 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.30% | - |
| Sep 3, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -1.12% | - |
| Sep 2, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.45% | - |
| Sep 1, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.25% | - |
| Aug 29, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.37% | - |
| Aug 28, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.80% | - |
| Aug 27, 2025 | 27.52 | 27.52 | 27.52 | 27.36 | 27.36 | -0.36% | 35 |
| Aug 26, 2025 | 27.50 | 27.62 | 27.50 | 27.46 | 27.46 | 0.96% | 320 |
| Aug 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.66% | - |