Naturgy Energy Group, S.A. (BME:NTGY)
Spain · Delayed Price · Currency is EUR 26.14
+0.52 (2.03%)
At close: Mar 18, 2026
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 26.38 | 26.50 | 25.88 | 26.14 | 26.14 | 2.03% | 3,661,023 |
| Mar 17, 2026 | 25.70 | 25.78 | 25.54 | 25.62 | 25.62 | 0.08% | 1,864,297 |
| Mar 16, 2026 | 25.26 | 25.66 | 25.26 | 25.60 | 25.60 | 1.59% | 2,326,868 |
| Mar 13, 2026 | 25.10 | 25.30 | 24.98 | 25.20 | 25.20 | 0.56% | 1,790,354 |
| Mar 12, 2026 | 24.98 | 25.14 | 24.78 | 25.06 | 25.06 | 0.72% | 1,735,077 |
| Mar 11, 2026 | 25.04 | 25.20 | 24.88 | 24.88 | 24.88 | -0.64% | 1,642,805 |
| Mar 10, 2026 | 25.00 | 25.14 | 24.90 | 25.04 | 25.04 | 0.32% | 1,068,964 |
| Mar 9, 2026 | 24.84 | 25.12 | 24.66 | 24.96 | 24.96 | - | 1,563,322 |
| Mar 6, 2026 | 24.80 | 25.02 | 24.66 | 24.96 | 24.96 | 1.79% | 1,964,855 |
| Mar 5, 2026 | 24.94 | 25.10 | 24.52 | 24.52 | 24.52 | -1.29% | 8,486,745 |
| Mar 4, 2026 | 24.88 | 25.08 | 24.78 | 24.84 | 24.84 | 0.24% | 2,865,932 |
| Mar 3, 2026 | 25.20 | 25.28 | 24.46 | 24.78 | 24.78 | -7.40% | 7,038,511 |
| Mar 2, 2026 | 25.98 | 26.76 | 25.96 | 26.76 | 26.76 | 1.59% | 1,308,887 |
| Feb 27, 2026 | 26.14 | 26.50 | 26.04 | 26.34 | 26.34 | 1.07% | 1,875,405 |
| Feb 26, 2026 | 26.16 | 26.24 | 25.94 | 26.06 | 26.06 | 0.08% | 983,559 |
| Feb 25, 2026 | 25.84 | 26.04 | 25.80 | 26.04 | 26.04 | 0.93% | 775,127 |
| Feb 24, 2026 | 25.82 | 26.10 | 25.80 | 25.80 | 25.80 | - | 872,978 |
| Feb 23, 2026 | 25.58 | 25.80 | 25.50 | 25.80 | 25.80 | 1.10% | 770,264 |
| Feb 20, 2026 | 25.62 | 25.70 | 25.40 | 25.52 | 25.52 | -0.39% | 1,195,551 |
| Feb 19, 2026 | 25.32 | 25.62 | 25.10 | 25.62 | 25.62 | 0.23% | 1,061,296 |
| Feb 18, 2026 | 26.16 | 26.26 | 25.38 | 25.56 | 25.56 | -3.55% | 2,810,161 |
| Feb 17, 2026 | 26.14 | 26.86 | 26.08 | 26.50 | 26.50 | 1.69% | 2,584,818 |
| Feb 16, 2026 | 26.08 | 26.14 | 25.86 | 26.06 | 26.06 | -0.23% | 743,157 |
| Feb 13, 2026 | 26.42 | 26.42 | 25.86 | 26.12 | 26.12 | -0.68% | 2,850,052 |
| Feb 12, 2026 | 26.50 | 26.66 | 26.04 | 26.30 | 26.30 | -0.30% | 998,191 |
| Feb 11, 2026 | 26.46 | 26.54 | 26.28 | 26.38 | 26.38 | 0.15% | 937,233 |
| Feb 10, 2026 | 26.50 | 26.52 | 26.26 | 26.34 | 26.34 | -0.15% | 825,102 |
| Feb 9, 2026 | 26.48 | 26.52 | 26.22 | 26.38 | 26.38 | -0.38% | 631,317 |
| Feb 6, 2026 | 26.50 | 26.52 | 26.36 | 26.48 | 26.48 | 0.08% | 581,486 |
| Feb 5, 2026 | 26.58 | 26.58 | 26.26 | 26.46 | 26.46 | -0.68% | 677,296 |
| Feb 4, 2026 | 26.46 | 26.82 | 26.44 | 26.64 | 26.64 | 0.53% | 873,044 |
| Feb 3, 2026 | 26.34 | 26.56 | 26.30 | 26.50 | 26.50 | 0.61% | 592,136 |
| Feb 2, 2026 | 26.46 | 26.68 | 26.34 | 26.34 | 26.34 | -0.53% | 480,841 |
| Jan 30, 2026 | 26.24 | 26.58 | 26.24 | 26.48 | 26.48 | 0.61% | 754,125 |
| Jan 29, 2026 | 26.30 | 26.46 | 26.18 | 26.32 | 26.32 | 0.30% | 675,203 |
| Jan 28, 2026 | 26.20 | 26.30 | 26.08 | 26.24 | 26.24 | 0.23% | 434,219 |
| Jan 27, 2026 | 25.92 | 26.18 | 25.84 | 26.18 | 26.18 | 0.93% | 504,297 |
| Jan 26, 2026 | 26.08 | 26.18 | 25.94 | 25.94 | 25.94 | 0.31% | 616,006 |
| Jan 23, 2026 | 25.66 | 25.96 | 25.66 | 25.86 | 25.86 | -0.23% | 464,655 |
| Jan 22, 2026 | 26.02 | 26.38 | 25.78 | 25.92 | 25.92 | 0.39% | 678,462 |
| Jan 21, 2026 | 25.74 | 25.92 | 25.60 | 25.82 | 25.82 | 0.31% | 627,348 |
| Jan 20, 2026 | 25.98 | 26.04 | 25.54 | 25.74 | 25.74 | 0.55% | 1,620,428 |
| Jan 19, 2026 | 25.66 | 25.78 | 25.58 | 25.60 | 25.60 | -0.39% | 547,334 |
| Jan 16, 2026 | 26.02 | 26.06 | 25.60 | 25.70 | 25.70 | -1.31% | 746,457 |
| Jan 15, 2026 | 25.96 | 26.08 | 25.80 | 26.04 | 26.04 | 0.54% | 693,533 |
| Jan 14, 2026 | 25.48 | 25.90 | 25.42 | 25.90 | 25.90 | 2.13% | 1,455,840 |
| Jan 13, 2026 | 25.42 | 25.42 | 25.10 | 25.36 | 25.36 | -0.16% | 872,166 |
| Jan 12, 2026 | 25.54 | 25.58 | 25.34 | 25.40 | 25.40 | -0.63% | 583,078 |
| Jan 9, 2026 | 25.74 | 25.74 | 25.52 | 25.56 | 25.56 | -0.47% | 580,373 |
| Jan 8, 2026 | 25.48 | 25.76 | 25.32 | 25.68 | 25.68 | 1.10% | 776,144 |