Skip to main content
logo
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
26.52
+0.24 (0.91%)
Sep 12, 2025, 5:36 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202526.3026.5226.2426.5226.520.91%412,869
Sep 11, 202526.2226.3426.1026.2826.280.38%364,881
Sep 10, 202526.2426.2425.8026.1826.18-0.08%868,570
Sep 9, 202526.3426.4226.0826.2026.20-0.76%402,632
Sep 8, 202526.4626.5226.3226.4026.40-0.53%224,707
Sep 5, 202526.3026.5626.2426.5426.540.91%290,333
Sep 4, 202526.5026.5026.1626.3026.30-0.75%325,323
Sep 3, 202526.8026.8226.4026.5026.50-1.34%397,620
Sep 2, 202526.7026.8626.5426.8626.860.52%551,314
Sep 1, 202527.1227.1626.7026.7226.72-1.40%282,545
Aug 29, 202527.2027.4027.1027.1027.10-0.22%439,018
Aug 28, 202527.3027.3427.0427.1627.16-0.44%411,582
Aug 27, 202527.4427.5427.2827.2827.28-0.44%310,659
Aug 26, 202527.2427.6427.2027.4027.400.29%528,303
Aug 25, 202527.2027.3227.1027.3227.32-0.07%261,147
Aug 22, 202527.2627.4627.2627.3427.34-0.36%307,621
Aug 21, 202527.2827.4427.2027.4427.440.51%337,503
Aug 20, 202527.1227.3427.1027.3027.300.74%406,395
Aug 19, 202527.0027.1426.9427.1027.100.07%543,770
Aug 18, 202527.2027.3426.9827.0827.08-351,676
Aug 15, 202526.9427.0826.8627.0827.080.45%263,850
Aug 14, 202526.9627.0426.8026.9626.960.30%481,793
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