Naturgy Energy Group, S.A. (BME:NTGY)
Spain · Delayed Price · Currency is EUR 26.54
+0.12 (0.45%)
Oct 24, 2025, 5:35 PM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.42 | 26.54 | 26.28 | 26.54 | 26.54 | 0.45% | 428,148 |
| Oct 23, 2025 | 26.48 | 26.54 | 26.38 | 26.42 | 26.42 | -0.15% | 340,235 |
| Oct 22, 2025 | 26.56 | 26.76 | 26.46 | 26.46 | 26.46 | -0.15% | 583,697 |
| Oct 21, 2025 | 26.72 | 26.80 | 26.50 | 26.50 | 26.50 | -0.60% | 523,867 |
| Oct 20, 2025 | 26.68 | 26.88 | 26.62 | 26.66 | 26.66 | 0.08% | 569,355 |
| Oct 17, 2025 | 26.52 | 26.66 | 26.36 | 26.64 | 26.64 | 0.53% | 534,277 |
| Oct 16, 2025 | 26.40 | 26.50 | 26.28 | 26.50 | 26.50 | 0.76% | 943,769 |
| Oct 15, 2025 | 26.34 | 26.46 | 26.28 | 26.30 | 26.30 | - | 1,773,797 |
| Oct 14, 2025 | 26.40 | 26.54 | 26.30 | 26.30 | 26.30 | -0.08% | 980,739 |
| Oct 13, 2025 | 26.28 | 26.34 | 26.12 | 26.32 | 26.32 | 0.69% | 663,418 |
| Oct 10, 2025 | 25.98 | 26.34 | 25.96 | 26.14 | 26.14 | 0.69% | 1,066,223 |
| Oct 9, 2025 | 26.06 | 26.10 | 25.88 | 25.96 | 25.96 | - | 647,967 |
| Oct 8, 2025 | 26.04 | 26.04 | 25.88 | 25.96 | 25.96 | 0.46% | 730,879 |
| Oct 7, 2025 | 26.06 | 26.32 | 25.82 | 25.84 | 25.84 | -4.08% | 3,073,728 |
| Oct 6, 2025 | 26.78 | 27.08 | 26.72 | 26.94 | 26.94 | 0.22% | 683,311 |
| Oct 3, 2025 | 26.52 | 26.88 | 26.44 | 26.88 | 26.88 | 1.43% | 1,004,927 |
| Oct 2, 2025 | 26.28 | 26.50 | 26.10 | 26.50 | 26.50 | 0.30% | 462,741 |
| Oct 1, 2025 | 26.50 | 26.60 | 26.26 | 26.42 | 26.42 | -0.15% | 351,234 |
| Sep 30, 2025 | 26.50 | 26.58 | 26.28 | 26.46 | 26.46 | -0.38% | 364,801 |
| Sep 29, 2025 | 26.94 | 26.94 | 26.46 | 26.56 | 26.56 | -1.04% | 371,635 |
| Sep 26, 2025 | 26.92 | 26.92 | 26.68 | 26.84 | 26.84 | 0.30% | 257,179 |
| Sep 25, 2025 | 26.44 | 26.90 | 26.32 | 26.76 | 26.76 | 1.21% | 445,483 |
| Sep 24, 2025 | 26.30 | 26.48 | 26.16 | 26.44 | 26.44 | 1.38% | 467,250 |
| Sep 23, 2025 | 26.00 | 26.16 | 26.00 | 26.08 | 26.08 | 0.15% | 212,297 |
| Sep 22, 2025 | 25.84 | 26.14 | 25.80 | 26.04 | 26.04 | 0.77% | 295,360 |
| Sep 19, 2025 | 25.60 | 25.84 | 25.60 | 25.84 | 25.84 | 0.62% | 3,402,043 |
| Sep 18, 2025 | 25.66 | 25.68 | 25.48 | 25.68 | 25.68 | 0.39% | 487,410 |
| Sep 17, 2025 | 25.72 | 25.78 | 25.52 | 25.58 | 25.58 | -0.70% | 567,236 |
| Sep 16, 2025 | 26.36 | 26.36 | 25.76 | 25.76 | 25.76 | -2.42% | 786,217 |
| Sep 15, 2025 | 26.58 | 26.62 | 26.36 | 26.40 | 26.40 | -0.45% | 340,216 |
| Sep 12, 2025 | 26.30 | 26.52 | 26.24 | 26.52 | 26.52 | 0.91% | 412,869 |
| Sep 11, 2025 | 26.22 | 26.34 | 26.10 | 26.28 | 26.28 | 0.38% | 364,881 |
| Sep 10, 2025 | 26.24 | 26.24 | 25.80 | 26.18 | 26.18 | -0.08% | 868,570 |
| Sep 9, 2025 | 26.34 | 26.42 | 26.08 | 26.20 | 26.20 | -0.76% | 402,632 |
| Sep 8, 2025 | 26.46 | 26.52 | 26.32 | 26.40 | 26.40 | -0.53% | 224,707 |
| Sep 5, 2025 | 26.30 | 26.56 | 26.24 | 26.54 | 26.54 | 0.91% | 290,333 |
| Sep 4, 2025 | 26.50 | 26.50 | 26.16 | 26.30 | 26.30 | -0.75% | 325,323 |
| Sep 3, 2025 | 26.80 | 26.82 | 26.40 | 26.50 | 26.50 | -1.34% | 397,620 |
| Sep 2, 2025 | 26.70 | 26.86 | 26.54 | 26.86 | 26.86 | 0.52% | 551,314 |
| Sep 1, 2025 | 27.12 | 27.16 | 26.70 | 26.72 | 26.72 | -1.40% | 282,545 |
| Aug 29, 2025 | 27.20 | 27.40 | 27.10 | 27.10 | 27.10 | -0.22% | 439,018 |
| Aug 28, 2025 | 27.30 | 27.34 | 27.04 | 27.16 | 27.16 | -0.44% | 411,582 |
| Aug 27, 2025 | 27.44 | 27.54 | 27.28 | 27.28 | 27.28 | -0.44% | 310,659 |
| Aug 26, 2025 | 27.24 | 27.64 | 27.20 | 27.40 | 27.40 | 0.29% | 528,303 |
| Aug 25, 2025 | 27.20 | 27.32 | 27.10 | 27.32 | 27.32 | -0.07% | 261,147 |
| Aug 22, 2025 | 27.26 | 27.46 | 27.26 | 27.34 | 27.34 | -0.36% | 307,621 |
| Aug 21, 2025 | 27.28 | 27.44 | 27.20 | 27.44 | 27.44 | 0.51% | 337,503 |
| Aug 20, 2025 | 27.12 | 27.34 | 27.10 | 27.30 | 27.30 | 0.74% | 406,395 |
| Aug 19, 2025 | 27.00 | 27.14 | 26.94 | 27.10 | 27.10 | 0.07% | 543,770 |
| Aug 18, 2025 | 27.20 | 27.34 | 26.98 | 27.08 | 27.08 | - | 351,676 |