Skip to main content
logo
Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy flag Italy · Delayed Price · Currency is EUR
29.72
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET

BIT:1NTGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202628.7828.7828.7828.7828.78-3.16%-
May 26, 202629.5029.5029.5029.7229.720.20%23
May 25, 202629.4429.4429.4429.6629.660.20%400
May 22, 202629.3229.3229.3229.6029.600.89%200
May 21, 202628.6829.2228.4829.3429.344.71%688
May 20, 202628.0228.0228.0228.0228.020.29%-
May 19, 202627.9427.9427.9427.9427.941.31%-
May 18, 202627.5827.5827.5827.5827.580.73%-
May 15, 202627.3827.3827.3827.3827.382.47%-
May 14, 202626.7226.7226.7226.7226.72-2.34%-
May 13, 202627.3627.3627.3627.3627.361.33%-
May 12, 202627.0027.0027.0027.0027.000.60%-
May 11, 202626.7426.7426.7426.8426.840.60%1
May 8, 202626.6826.6826.6826.6826.680.15%-
May 7, 202626.6426.6426.6426.6426.640.53%-
May 6, 202626.5026.5026.5026.5026.50-0.67%-
May 5, 202626.4826.4826.4626.6826.680.30%900
May 4, 202626.6026.6026.6026.6026.60-0.15%-
Apr 30, 202626.8026.8026.6826.6426.64-0.08%210
Apr 29, 202626.6626.6626.6626.6626.66-4.03%-
Apr 28, 202627.9027.9027.9027.7827.781.24%350
Apr 27, 202627.4427.4427.4427.4427.440.81%-
Apr 24, 202627.2227.2227.2227.2227.22-0.95%-
Apr 23, 202627.3627.3627.3627.4827.481.48%82
Apr 22, 202627.0827.0827.0827.0827.083.60%-
Apr 21, 202626.6826.6826.6826.1426.14-2.32%100
Apr 20, 202626.7026.7026.6426.7626.760.75%540
Apr 17, 202626.3826.3826.3826.5626.56-1.63%500
Apr 16, 202627.0027.0027.0027.0027.000.22%-
Apr 15, 202626.9426.9426.9426.9426.94-0.15%-
Apr 14, 202626.9826.9826.9826.9826.981.58%-
Apr 13, 202626.5626.5626.5626.5626.56-1.12%-
Apr 10, 202626.8626.8626.8626.8626.862.05%-
Apr 9, 202626.1226.1226.1226.3226.321.46%100
Apr 8, 202625.9425.9425.9425.9425.94-0.77%-
Apr 7, 202626.2226.2226.2226.1426.140.08%8
Apr 2, 202626.1226.1226.1226.1226.120.69%-
Apr 1, 202625.9425.9425.9425.9425.940.62%-
Mar 31, 202626.3026.3026.0625.7825.78-1.00%501
Mar 30, 202626.0426.0426.0426.0426.041.88%40
Mar 27, 202625.5425.5625.5425.5625.561.36%400
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