Skip to main content
logo
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
26.74
-0.56 (-2.05%)
At close: Dec 5, 2025

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0227.1426.9226.94--1.32%30,780
Dec 4, 202527.1627.3027.0827.3027.300.44%935,573
Dec 3, 202526.9827.3826.9627.1827.180.52%683,799
Dec 2, 202526.7227.0426.4827.0427.041.81%2,045,208
Dec 1, 202526.4626.5626.3626.5626.560.15%772,731
Nov 28, 202526.6626.6626.3426.5226.52-0.53%582,848
Nov 27, 202526.7226.8826.5826.6626.66-0.37%2,602,816
Nov 26, 202526.5026.8426.3426.7626.761.29%548,446
Nov 25, 202526.4426.4826.2226.4226.420.15%572,625
Nov 24, 202526.6026.6026.3426.3826.38-0.15%17,530,402
Nov 21, 202527.0427.1226.4226.4226.42-2.15%814,407
Nov 20, 202526.9227.1026.7827.0027.000.45%645,875
Nov 19, 202527.3027.3426.8826.8826.88-1.18%489,165
Nov 18, 202527.4427.4827.1627.2027.20-1.23%484,484
Nov 17, 202527.5827.7427.4427.5427.540.15%1,236,737
Nov 14, 202527.1427.5027.0627.5027.501.40%869,583
Nov 13, 202526.9827.3626.8027.1227.121.19%858,423
Nov 12, 202526.6026.8026.4026.8026.801.28%6,641,222
Nov 11, 202526.9827.0026.4626.4626.46-1.27%896,027
Nov 10, 202527.3227.5426.8026.8026.80-1.62%3,518,183
Nov 7, 202527.1427.4027.1227.2427.240.74%1,000,006
Nov 6, 202527.1027.2026.8827.0427.040.75%1,017,677
Nov 5, 202526.8027.0226.6226.8426.840.37%768,367
Nov 4, 202526.0226.7425.9826.7426.742.30%751,002
Nov 3, 202525.8226.2625.7026.1426.14-0.53%795,970
Oct 31, 202526.4426.4426.0826.2825.79-0.53%2,684,166
Oct 30, 202526.5026.6226.3426.4225.93-0.60%2,189,351
Oct 29, 202526.5827.1626.4826.5826.09-0.45%4,710,847
Oct 28, 202526.7026.9026.5626.7026.210.07%2,495,775
Oct 27, 202526.5226.6826.4426.6826.190.53%2,530,789
Oct 24, 202526.4226.5426.2826.5426.050.45%428,148
Oct 23, 202526.4826.5426.3826.4225.93-0.15%340,235
Oct 22, 202526.5626.7626.4626.4625.97-0.15%583,697
Oct 21, 202526.7226.8026.5026.5026.01-0.60%523,867
Oct 20, 202526.6826.8826.6226.6626.170.08%569,355
Oct 17, 202526.5226.6626.3626.6426.150.53%522,077
Oct 16, 202526.4026.5026.2826.5026.010.76%943,769
Oct 15, 202526.3426.4626.2826.3025.81-1,773,797
Oct 14, 202526.4026.5426.3026.3025.81-0.08%980,739
Oct 13, 202526.2826.3426.1226.3225.830.69%663,418
Oct 10, 202525.9826.3425.9626.1425.660.69%1,066,223
Oct 9, 202526.0626.1025.8825.9625.48-647,967
Oct 8, 202526.0426.0425.8825.9625.480.46%730,879
Oct 7, 202526.0626.3225.8225.8425.36-4.08%3,029,728
Oct 6, 202526.7827.0826.7226.9426.440.22%683,311
Oct 3, 202526.5226.8826.4426.8826.381.43%1,004,927
Oct 2, 202526.2826.5026.1026.5026.010.30%462,741
Oct 1, 202526.5026.6026.2626.4225.93-0.15%351,234
Sep 30, 202526.5026.5826.2826.4625.97-0.38%364,801
Sep 29, 202526.9426.9426.4626.5626.07-1.04%371,635