Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy · Delayed Price · Currency is EUR 25.82
+0.20 (0.78%)
At close: Dec 30, 2025
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 25.92 | 25.92 | 25.92 | 25.82 | 25.82 | 0.78% | 25 |
| Dec 29, 2025 | 25.40 | 25.40 | 25.40 | 25.62 | 25.62 | 1.03% | 403 |
| Dec 23, 2025 | 25.18 | 25.18 | 25.18 | 25.36 | 25.36 | 1.52% | 4 |
| Dec 22, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% | - |
| Dec 19, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.80% | - |
| Dec 18, 2025 | 25.20 | 25.20 | 25.20 | 25.14 | 25.14 | 1.53% | 10 |
| Dec 17, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.98% | - |
| Dec 16, 2025 | 24.50 | 24.50 | 24.50 | 24.52 | 24.52 | -0.33% | 40 |
| Dec 15, 2025 | 24.68 | 24.68 | 24.68 | 24.60 | 24.60 | 0.33% | 10 |
| Dec 12, 2025 | 24.56 | 24.56 | 24.56 | 24.52 | 24.52 | - | 1 |
| Dec 11, 2025 | 24.84 | 24.86 | 24.74 | 24.52 | 24.52 | -6.34% | 527 |
| Dec 10, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | - |
| Dec 9, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.98% | - |
| Dec 8, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.20% | - |
| Dec 5, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.91% | - |
| Dec 4, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.44% | - |
| Dec 3, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.97% | - |
| Dec 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.66% | - |
| Dec 1, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - | - |
| Nov 28, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.68% | - |
| Nov 27, 2025 | 26.94 | 26.94 | 26.94 | 26.64 | 26.64 | -0.67% | 184 |
| Nov 26, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 1.59% | - |
| Nov 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.15% | - |
| Nov 24, 2025 | 26.58 | 26.58 | 26.26 | 26.44 | 26.44 | 5.00% | 130 |
| Nov 21, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -6.53% | - |
| Nov 20, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - | - |
| Nov 19, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.96% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.31% | - |
| Nov 17, 2025 | 27.66 | 27.66 | 27.66 | 27.56 | 27.56 | 0.51% | 50 |
| Nov 14, 2025 | 28.28 | 28.28 | 25.48 | 27.42 | 27.42 | 1.71% | 56 |
| Nov 13, 2025 | 27.04 | 27.04 | 27.04 | 26.96 | 26.96 | 1.51% | 36 |
| Nov 12, 2025 | 26.36 | 26.36 | 26.36 | 26.56 | 26.56 | -0.15% | 70 |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.41% | - |
| Nov 10, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.24% | - |
| Nov 7, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.59% | - |
| Nov 6, 2025 | 26.90 | 26.90 | 26.90 | 27.16 | 27.16 | 1.04% | 400 |
| Nov 5, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.05% | - |
| Nov 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.60% | - |
| Nov 3, 2025 | 25.84 | 25.84 | 25.84 | 26.18 | 26.18 | -0.61% | 70 |
| Oct 31, 2025 | 26.48 | 26.48 | 26.48 | 26.34 | 25.85 | -0.45% | 100 |
| Oct 30, 2025 | 25.97 | 25.97 | 25.97 | 26.46 | 25.97 | -1.12% | - |
| Oct 29, 2025 | 26.27 | 26.27 | 26.27 | 26.76 | 26.27 | -0.37% | - |
| Oct 28, 2025 | 26.36 | 26.36 | 26.36 | 26.86 | 26.36 | 1.05% | - |
| Oct 27, 2025 | 26.09 | 26.09 | 26.09 | 26.58 | 26.09 | 0.61% | - |
| Oct 24, 2025 | 25.93 | 25.93 | 25.93 | 26.42 | 25.93 | -0.15% | - |
| Oct 23, 2025 | 25.97 | 25.97 | 25.97 | 26.46 | 25.97 | -0.23% | - |
| Oct 22, 2025 | 26.03 | 26.03 | 26.03 | 26.52 | 26.03 | 0.30% | - |
| Oct 21, 2025 | 25.95 | 25.95 | 25.95 | 26.44 | 25.95 | -0.97% | - |
| Oct 20, 2025 | 26.21 | 26.21 | 26.21 | 26.70 | 26.21 | 0.23% | - |
| Oct 17, 2025 | 26.15 | 26.15 | 26.15 | 26.64 | 26.15 | 0.83% | - |