Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy · Delayed Price · Currency is EUR 26.08
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.07% | - |
| Aug 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.44% | - |
| Aug 20, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.44% | - |
| Aug 19, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.37% | - |
| Aug 18, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.45% | - |
| Aug 14, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.07% | - |
| Aug 13, 2025 | 27.10 | 27.10 | 27.00 | 26.92 | 26.92 | 1.13% | 75 |
| Aug 12, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.06% | - |
| Aug 11, 2025 | 26.18 | 26.18 | 26.18 | 26.34 | 26.34 | 0.08% | 100 |
| Aug 8, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.83% | - |
| Aug 7, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.53% | - |
| Aug 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Aug 5, 2025 | 26.00 | 26.02 | 25.60 | 25.80 | 25.80 | -7.26% | 240 |
| Aug 4, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.61% | - |
| Aug 1, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.44% | - |
| Jul 31, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.66% | - |
| Jul 30, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.35% | - |
| Jul 29, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% | - |
| Jul 28, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -2.62% | - |
| Jul 25, 2025 | 27.60 | 27.60 | 27.60 | 27.46 | 26.97 | -0.07% | 20 |
| Jul 24, 2025 | 27.78 | 27.78 | 27.78 | 27.48 | 26.99 | 0.66% | 100 |
| Jul 23, 2025 | 26.82 | 26.82 | 26.82 | 27.30 | 26.82 | -1.16% | - |
| Jul 22, 2025 | 27.13 | 27.13 | 27.13 | 27.62 | 27.13 | 1.25% | - |
| Jul 21, 2025 | 26.80 | 26.80 | 26.80 | 27.28 | 26.80 | 0.44% | - |
| Jul 18, 2025 | 26.68 | 26.68 | 26.68 | 27.16 | 26.68 | 0.59% | - |
| Jul 17, 2025 | 26.52 | 26.52 | 26.52 | 27.00 | 26.52 | -0.22% | - |
| Jul 16, 2025 | 26.58 | 26.58 | 26.58 | 27.06 | 26.58 | -0.15% | - |
| Jul 15, 2025 | 26.62 | 26.62 | 26.62 | 27.10 | 26.62 | -0.15% | - |
| Jul 14, 2025 | 26.66 | 26.66 | 26.66 | 27.14 | 26.66 | 0.30% | - |
| Jul 11, 2025 | 26.58 | 26.58 | 26.58 | 27.06 | 26.58 | -0.22% | - |