Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy · Delayed Price · Currency is EUR 29.06
-0.32 (-1.09%)
At close: Sep 25, 2026
BIT:1NTGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.69% | - |
| Sep 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.49% | - |
| Sep 22, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.09% | - |
| Sep 21, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.41% | - |
| Sep 18, 2026 | 29.94 | 29.94 | 29.94 | 29.42 | 29.42 | -1.87% | 1 |
| Sep 17, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 1.01% | - |
| Sep 16, 2026 | 29.32 | 29.32 | 29.32 | 29.68 | 29.68 | 1.71% | 2 |
| Sep 15, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.41% | - |
| Sep 14, 2026 | 29.56 | 29.56 | 29.56 | 29.06 | 29.06 | -1.62% | 150 |
| Sep 11, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - | - |
| Sep 10, 2026 | 29.62 | 29.62 | 29.40 | 29.54 | 29.54 | 0.96% | 201 |
| Sep 9, 2026 | 29.50 | 29.50 | 29.50 | 29.26 | 29.26 | -0.48% | 1 |
| Sep 8, 2026 | 29.52 | 29.52 | 29.52 | 29.40 | 29.40 | -1.01% | 1 |
| Sep 7, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.34% | - |
| Sep 4, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Sep 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.62% | - |
| Sep 2, 2026 | 29.70 | 29.70 | 29.70 | 29.68 | 29.68 | 1.02% | 1 |
| Sep 1, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.34% | - |
| Aug 31, 2026 | 29.56 | 29.56 | 29.32 | 29.28 | 29.28 | -1.28% | 270 |
| Aug 28, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.27% | - |
| Aug 27, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.54% | - |
| Aug 26, 2026 | 29.52 | 29.52 | 29.52 | 29.74 | 29.74 | -0.73% | 338 |
| Aug 25, 2026 | 29.78 | 29.78 | 29.74 | 29.96 | 29.96 | 1.70% | 500 |
| Aug 24, 2026 | 29.34 | 29.34 | 29.34 | 29.46 | 29.46 | 0.20% | 11 |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.34% | - |
| Aug 20, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.27% | - |
| Aug 19, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.14% | - |
| Aug 18, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.29% | - |
| Aug 17, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.41% | - |
| Aug 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.14% | - |
| Aug 13, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.14% | - |
| Aug 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.28% | - |
| Aug 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.47% | - |
| Aug 10, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.14% | - |
| Aug 7, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.90% | - |
| Aug 6, 2026 | 29.02 | 29.02 | 29.02 | 28.80 | 28.80 | 0.70% | 200 |
| Aug 5, 2026 | 28.64 | 28.64 | 28.64 | 28.60 | 28.60 | 0.85% | 11 |
| Aug 4, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.46% | - |
| Aug 3, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.48% | - |
| Jul 31, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.07% | - |
| Jul 30, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.96% | - |
| Jul 29, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.02% | - |
| Jul 28, 2026 | 29.82 | 29.82 | 29.82 | 29.52 | 29.52 | -0.67% | 50 |
| Jul 27, 2026 | 32.90 | 32.90 | 29.48 | 29.72 | 29.72 | 0.97% | 12 |
| Jul 24, 2026 | 29.78 | 29.84 | 29.78 | 29.92 | 29.43 | -1.06% | 78 |
| Jul 23, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 29.75 | 2.23% | - |
| Jul 22, 2026 | 29.80 | 29.80 | 28.32 | 29.58 | 29.10 | 3.64% | 2,028 |
| Jul 21, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.08 | -0.83% | - |
| Jul 20, 2026 | 28.96 | 28.98 | 28.96 | 28.78 | 28.31 | -0.35% | 1,000 |
| Jul 17, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.41 | 1.12% | - |