Naturgy Energy Group, S.A. (BME:NTGY)
Spain · Delayed Price · Currency is EUR 27.50
+0.38 (1.40%)
Nov 14, 2025, 5:35 PM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 27.14 | 27.50 | 27.06 | 27.50 | 27.50 | 1.40% | 866,287 |
| Nov 13, 2025 | 26.98 | 27.36 | 26.80 | 27.12 | 27.12 | 1.19% | 858,423 |
| Nov 12, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 1.28% | 6,641,222 |
| Nov 11, 2025 | 26.98 | 27.00 | 26.46 | 26.46 | 26.46 | -1.27% | 896,027 |
| Nov 10, 2025 | 27.32 | 27.54 | 26.80 | 26.80 | 26.80 | -1.62% | 3,518,183 |
| Nov 7, 2025 | 27.14 | 27.40 | 27.12 | 27.24 | 27.24 | 0.74% | 1,000,006 |
| Nov 6, 2025 | 27.10 | 27.20 | 26.88 | 27.04 | 27.04 | 0.75% | 1,017,677 |
| Nov 5, 2025 | 26.80 | 27.02 | 26.62 | 26.84 | 26.84 | 0.37% | 768,367 |
| Nov 4, 2025 | 26.02 | 26.74 | 25.98 | 26.74 | 26.74 | 2.30% | 751,002 |
| Nov 3, 2025 | 25.82 | 26.26 | 25.70 | 26.14 | 26.14 | -0.53% | 795,970 |
| Oct 31, 2025 | 26.44 | 26.44 | 26.08 | 26.28 | 25.79 | -0.53% | 2,689,166 |
| Oct 30, 2025 | 26.50 | 26.62 | 26.34 | 26.42 | 25.93 | -0.60% | 2,189,351 |
| Oct 29, 2025 | 26.58 | 27.16 | 26.48 | 26.58 | 26.09 | -0.45% | 4,710,847 |
| Oct 28, 2025 | 26.70 | 26.90 | 26.56 | 26.70 | 26.21 | 0.07% | 2,495,775 |
| Oct 27, 2025 | 26.52 | 26.68 | 26.44 | 26.68 | 26.19 | 0.53% | 2,530,789 |
| Oct 24, 2025 | 26.42 | 26.54 | 26.28 | 26.54 | 26.05 | 0.45% | 428,148 |
| Oct 23, 2025 | 26.48 | 26.54 | 26.38 | 26.42 | 25.93 | -0.15% | 340,235 |
| Oct 22, 2025 | 26.56 | 26.76 | 26.46 | 26.46 | 25.97 | -0.15% | 583,697 |
| Oct 21, 2025 | 26.72 | 26.80 | 26.50 | 26.50 | 26.01 | -0.60% | 523,867 |
| Oct 20, 2025 | 26.68 | 26.88 | 26.62 | 26.66 | 26.17 | 0.08% | 569,355 |
| Oct 17, 2025 | 26.52 | 26.66 | 26.36 | 26.64 | 26.15 | 0.53% | 534,277 |
| Oct 16, 2025 | 26.40 | 26.50 | 26.28 | 26.50 | 26.01 | 0.76% | 943,769 |
| Oct 15, 2025 | 26.34 | 26.46 | 26.28 | 26.30 | 25.81 | - | 1,773,797 |
| Oct 14, 2025 | 26.40 | 26.54 | 26.30 | 26.30 | 25.81 | -0.08% | 980,739 |
| Oct 13, 2025 | 26.28 | 26.34 | 26.12 | 26.32 | 25.83 | 0.69% | 663,418 |
| Oct 10, 2025 | 25.98 | 26.34 | 25.96 | 26.14 | 25.66 | 0.69% | 1,066,223 |
| Oct 9, 2025 | 26.06 | 26.10 | 25.88 | 25.96 | 25.48 | - | 647,967 |
| Oct 8, 2025 | 26.04 | 26.04 | 25.88 | 25.96 | 25.48 | 0.46% | 730,879 |
| Oct 7, 2025 | 26.06 | 26.32 | 25.82 | 25.84 | 25.36 | -4.08% | 3,073,728 |
| Oct 6, 2025 | 26.78 | 27.08 | 26.72 | 26.94 | 26.44 | 0.22% | 683,311 |
| Oct 3, 2025 | 26.52 | 26.88 | 26.44 | 26.88 | 26.27 | 1.43% | 1,004,927 |
| Oct 2, 2025 | 26.28 | 26.50 | 26.10 | 26.50 | 25.90 | 0.30% | 462,741 |
| Oct 1, 2025 | 26.50 | 26.60 | 26.26 | 26.42 | 25.82 | -0.15% | 351,234 |
| Sep 30, 2025 | 26.50 | 26.58 | 26.28 | 26.46 | 25.86 | -0.38% | 364,801 |
| Sep 29, 2025 | 26.94 | 26.94 | 26.46 | 26.56 | 25.95 | -1.04% | 371,635 |
| Sep 26, 2025 | 26.92 | 26.92 | 26.68 | 26.84 | 26.23 | 0.30% | 257,179 |
| Sep 25, 2025 | 26.44 | 26.90 | 26.32 | 26.76 | 26.15 | 1.21% | 445,483 |
| Sep 24, 2025 | 26.30 | 26.48 | 26.16 | 26.44 | 25.84 | 1.38% | 467,250 |
| Sep 23, 2025 | 26.00 | 26.16 | 26.00 | 26.08 | 25.48 | 0.15% | 212,297 |
| Sep 22, 2025 | 25.84 | 26.14 | 25.80 | 26.04 | 25.45 | 0.77% | 295,360 |
| Sep 19, 2025 | 25.60 | 25.84 | 25.60 | 25.84 | 25.25 | 0.62% | 3,402,043 |
| Sep 18, 2025 | 25.66 | 25.68 | 25.48 | 25.68 | 25.09 | 0.39% | 487,410 |
| Sep 17, 2025 | 25.72 | 25.78 | 25.52 | 25.58 | 25.00 | -0.70% | 567,236 |
| Sep 16, 2025 | 26.36 | 26.36 | 25.76 | 25.76 | 25.17 | -2.42% | 786,217 |
| Sep 15, 2025 | 26.58 | 26.62 | 26.36 | 26.40 | 25.80 | -0.45% | 340,216 |
| Sep 12, 2025 | 26.30 | 26.52 | 26.24 | 26.52 | 25.91 | 0.91% | 412,869 |
| Sep 11, 2025 | 26.22 | 26.34 | 26.10 | 26.28 | 25.68 | 0.38% | 364,881 |
| Sep 10, 2025 | 26.24 | 26.24 | 25.80 | 26.18 | 25.58 | -0.08% | 868,570 |
| Sep 9, 2025 | 26.34 | 26.42 | 26.08 | 26.20 | 25.60 | -0.76% | 402,632 |
| Sep 8, 2025 | 26.46 | 26.52 | 26.32 | 26.40 | 25.80 | -0.53% | 224,707 |