Skip to main content
logo
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
27.78
+0.38 (1.39%)
Apr 28, 2026, 2:49 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.7427.4827.70-1.09%37,550
Apr 27, 202627.1027.5827.1027.4027.400.22%2,291,571
Apr 24, 202627.5427.6627.1827.3427.34-0.65%3,076,686
Apr 23, 202627.2827.5426.8427.5227.521.40%1,342,813
Apr 22, 202626.7427.1426.7227.1427.141.27%1,650,829
Apr 21, 202626.8426.9426.5426.8026.800.68%4,316,488
Apr 20, 202626.8427.0426.6226.6226.62-0.30%1,235,415
Apr 17, 202627.0027.2826.4226.7026.70-1.11%2,113,975
Apr 16, 202627.0027.2226.9427.0027.000.07%1,466,143
Apr 15, 202627.0827.1426.8626.9826.98-0.37%1,523,837
Apr 14, 202627.0027.1026.7827.0827.081.50%3,150,083
Apr 13, 202626.8026.8826.5026.6826.68-0.45%1,383,249
Apr 10, 202626.3027.0426.2626.8026.801.52%9,219,452
Apr 9, 202625.9626.4025.9626.4026.402.01%1,591,017
Apr 8, 202626.2426.2625.5825.8825.88-1.07%2,297,693
Apr 7, 202626.5026.6226.1426.1626.16-1.28%1,444,525
Apr 2, 202626.0826.5026.0026.5026.502.16%1,227,404
Apr 1, 202626.1026.1825.8425.9425.940.15%5,511,582
Mar 31, 202626.2426.3025.8425.9025.90-0.99%2,114,207
Mar 30, 202625.7426.1625.7426.1626.162.03%1,369,839
Mar 27, 202625.4425.7625.3025.6425.64-0.08%1,665,222
Mar 26, 202625.3625.6625.2825.6625.201.26%1,968,679
Mar 25, 202625.3825.4225.1625.3424.880.56%5,225,360
Mar 24, 202625.2025.3624.9225.2024.75-1.02%1,495,842
Mar 23, 202625.8626.0825.4425.4625.00-2.30%1,759,258
Mar 20, 202626.5026.6625.8626.0625.59-1.36%5,815,579
Mar 19, 202625.9226.4625.9226.4225.941.07%2,574,910
Mar 18, 202626.3826.5025.8826.1425.672.03%3,661,023
Mar 17, 202625.7025.7825.5425.6225.160.08%1,864,297
Mar 16, 202625.2625.6625.2625.6025.141.59%2,326,868
Mar 13, 202625.1025.3024.9825.2024.750.56%1,790,354
Mar 12, 202624.9825.1424.7825.0624.610.72%1,735,077
Mar 11, 202625.0425.2024.8824.8824.43-0.64%1,642,805
Mar 10, 202625.0025.1424.9025.0424.590.32%1,068,964
Mar 9, 202624.8425.1224.6624.9624.51-1,563,322
Mar 6, 202624.8025.0224.6624.9624.511.79%1,964,855
Mar 5, 202624.9425.1024.5224.5224.08-1.29%8,486,745
Mar 4, 202624.8825.0824.7824.8424.390.24%2,865,932
Mar 3, 202625.2025.2824.4624.7824.33-7.40%7,038,511
Mar 2, 202625.9826.7625.9626.7626.281.59%1,308,887
Feb 27, 202626.1426.5026.0426.3425.871.07%1,875,405
Feb 26, 202626.1626.2425.9426.0625.590.08%983,559
Feb 25, 202625.8426.0425.8026.0425.570.93%775,127
Feb 24, 202625.8226.1025.8025.8025.34-872,978
Feb 23, 202625.5825.8025.5025.8025.341.10%770,264
Feb 20, 202625.6225.7025.4025.5225.06-0.39%1,195,551
Feb 19, 202625.3225.6225.1025.6225.160.23%1,061,296
Feb 18, 202626.1626.2625.3825.5625.10-3.55%2,810,161
Feb 17, 202626.1426.8626.0826.5026.021.69%2,584,818
Feb 16, 202626.0826.1425.8626.0625.59-0.23%743,157