Skip to main content
logo
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
26.98
+0.10 (0.37%)
Aug 14, 2025, 10:19 AM CET

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202526.9626.9626.9026.9226.920.15%28,715
Aug 13, 202526.6827.0026.6826.8826.880.83%425,498
Aug 12, 202526.5026.7826.4226.6626.660.91%485,375
Aug 11, 202526.2426.4626.1626.4226.420.76%397,627
Aug 8, 202526.5826.6426.2226.2226.22-1.13%629,241
Aug 7, 202526.5026.8026.3426.5226.520.15%483,331
Aug 6, 202525.9426.4825.8826.4826.482.24%2,931,603
Aug 5, 202526.2426.3225.6225.9025.90-7.17%2,545,923
Aug 4, 202527.3027.9027.2827.9027.902.20%1,704,291
Aug 1, 202527.3627.5027.2227.3027.30-0.66%330,242
Jul 31, 202527.1027.4827.0827.4827.481.33%460,235
Jul 30, 202526.7827.1226.7027.1227.121.35%224,873
Jul 29, 202526.6026.7826.4626.7626.760.30%302,509
Jul 28, 202527.0627.0826.6426.6826.68-2.98%387,448
Jul 25, 202527.4227.5427.1627.5027.010.44%362,633
Jul 24, 202527.5227.7427.0427.3826.900.37%443,268
Jul 23, 202527.3227.8226.7827.2826.80-0.94%718,588
Jul 22, 202527.2027.6627.2027.5427.050.88%317,163
Jul 21, 202527.2627.3027.1027.3026.820.96%239,021
Jul 18, 202526.9027.1226.9027.0426.560.15%396,231
Jul 17, 202527.0027.0826.9227.0026.52-245,173
Jul 16, 202527.0027.1026.9827.0026.52-194,121
Jul 15, 202527.1427.2226.9827.0026.52-0.66%228,874
Jul 14, 202527.1227.2026.9827.1826.700.22%218,693
Jul 11, 202527.0227.1826.9427.1226.640.07%193,457
Jul 10, 202527.4227.4227.0427.1026.62-0.81%208,313
Jul 9, 202527.3627.4627.3027.3226.84-0.07%245,038
Jul 8, 202527.3627.3627.1627.3426.860.29%258,103
Jul 7, 202527.3827.4627.1827.2626.78-0.94%236,934
Jul 4, 202527.3027.5427.1227.5227.031.03%248,463
Jul 3, 202527.1227.3027.0227.2426.760.29%268,383
Jul 2, 202527.2827.3627.0227.1626.68-0.22%316,064
Jul 1, 202527.1427.4826.9227.2226.740.81%427,160
Jun 30, 202527.1427.1426.8827.0026.520.67%283,686
Jun 27, 202526.5026.9226.4426.8226.351.21%300,307
Jun 26, 202526.6226.8026.4226.5026.03-0.45%377,146
Jun 25, 202527.3627.3826.4826.6226.15-2.70%560,292
Jun 24, 202527.5027.7827.2827.3626.88-0.22%769,157
Jun 23, 202527.1827.4827.0627.4226.940.44%682,536
Jun 20, 202526.7627.3026.3827.3026.821.94%2,678,598
Jun 19, 202526.6226.7826.5026.7826.310.45%210,629
Jun 18, 202526.7026.8826.6426.6626.190.30%316,632
Jun 17, 202526.6026.7626.4426.5826.11-0.08%797,066
Jun 16, 202526.5026.8626.3826.6026.130.38%454,265
Jun 13, 202526.3826.5226.2826.5026.030.30%206,700
Jun 12, 202526.1826.4226.1826.4225.950.69%269,629
Jun 11, 202526.1426.3226.1026.2425.78-168,013
Jun 10, 202526.2026.3026.1226.2425.780.08%162,888
Jun 9, 202526.3026.3226.1026.2225.76-0.30%135,452
Jun 6, 202526.0826.3026.0826.3025.840.92%507,833