Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy · Delayed Price · Currency is EUR 24.76
-1.96 (-7.34%)
At close: Mar 3, 2026
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 24.54 | 24.80 | 24.54 | 24.76 | 24.76 | -7.34% | 605 |
| Mar 2, 2026 | 29.00 | 29.00 | 26.28 | 26.72 | 26.72 | 1.29% | 1,000 |
| Feb 27, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.31% | - |
| Feb 26, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.15% | - |
| Feb 25, 2026 | 25.84 | 25.84 | 25.84 | 26.00 | 26.00 | 0.46% | 10 |
| Feb 24, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.39% | - |
| Feb 23, 2026 | 25.80 | 25.80 | 25.80 | 25.78 | 25.78 | 1.34% | 400 |
| Feb 20, 2026 | 25.48 | 25.48 | 25.48 | 25.44 | 25.44 | 0.08% | 700 |
| Feb 19, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.08% | - |
| Feb 18, 2026 | 25.70 | 25.70 | 25.50 | 25.40 | 25.40 | -4.30% | 40 |
| Feb 17, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.23% | - |
| Feb 16, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.69% | - |
| Feb 13, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.38% | - |
| Feb 12, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.83% | - |
| Feb 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.68% | - |
| Feb 10, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.08% | - |
| Feb 9, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.45% | - |
| Feb 6, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.15% | - |
| Feb 5, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.12% | - |
| Feb 4, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.83% | - |
| Feb 3, 2026 | 26.38 | 26.38 | 26.38 | 26.46 | 26.46 | 0.15% | 80 |
| Feb 2, 2026 | 26.74 | 26.74 | 26.74 | 26.42 | 26.42 | -0.23% | 400 |
| Jan 30, 2026 | 26.50 | 26.50 | 26.50 | 26.48 | 26.48 | 0.76% | 25 |
| Jan 29, 2026 | 26.52 | 26.52 | 26.52 | 26.28 | 26.28 | - | 35 |
| Jan 28, 2026 | 26.36 | 26.36 | 26.36 | 26.28 | 26.28 | 0.61% | 500 |
| Jan 27, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.23% | - |
| Jan 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.01% | - |
| Jan 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.69% | - |
| Jan 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.70% | - |
| Jan 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.55% | - |
| Jan 20, 2026 | 25.78 | 25.78 | 25.78 | 25.66 | 25.66 | 0.23% | 57 |
| Jan 19, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | -0.39% | 281 |
| Jan 16, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.08% | - |
| Jan 15, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.62% | - |
| Jan 14, 2026 | 25.70 | 25.70 | 25.70 | 25.82 | 25.82 | 1.97% | 10 |
| Jan 13, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.47% | - |
| Jan 12, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.86% | - |
| Jan 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | - |
| Jan 8, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.50% | - |
| Jan 7, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.33% | - |
| Jan 6, 2026 | 25.38 | 25.62 | 25.38 | 25.62 | 25.62 | 0.39% | 232 |
| Jan 5, 2026 | 25.86 | 25.86 | 25.86 | 25.52 | 25.52 | -1.39% | 400 |
| Jan 2, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.23% | - |
| 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% | - |