Naturgy Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	29.78	29.82	29.36	29.40	-	-1.21%	206,104
Aug 26, 2026	29.90	29.92	29.54	29.76	29.76	-0.73%	744,975
Aug 25, 2026	29.70	30.04	29.56	29.98	29.98	1.28%	1,050,513
Aug 24, 2026	29.50	29.64	29.28	29.60	29.60	0.54%	1,038,380
Aug 21, 2026	29.58	29.68	29.40	29.44	29.44	-0.41%	811,713
Aug 20, 2026	29.76	29.78	29.44	29.56	29.56	-0.14%	722,901
Aug 19, 2026	29.56	29.78	29.56	29.60	29.60	-	902,090
Aug 18, 2026	29.00	29.62	28.98	29.60	29.60	2.42%	970,135
Aug 17, 2026	29.00	29.20	28.86	28.90	28.90	-0.48%	601,518
Aug 14, 2026	29.06	29.08	28.70	29.04	29.04	-	1,945,576
Aug 13, 2026	28.98	29.10	28.84	29.04	29.04	0.35%	1,099,123
Aug 12, 2026	29.10	29.14	28.88	28.94	28.94	-	748,402
Aug 11, 2026	28.78	28.96	28.72	28.94	28.94	1.12%	833,574
Aug 10, 2026	28.74	28.82	28.54	28.62	28.62	-0.35%	952,713
Aug 7, 2026	28.76	28.90	28.64	28.72	28.72	-0.21%	1,171,968
Aug 6, 2026	28.80	29.04	28.72	28.78	28.78	0.42%	835,266
Aug 5, 2026	28.48	28.84	28.44	28.66	28.66	0.99%	1,015,383
Aug 4, 2026	28.72	28.88	28.26	28.38	28.38	-1.25%	4,640,556
Aug 3, 2026	28.98	29.00	28.56	28.74	28.74	-0.76%	1,172,192
Jul 31, 2026	29.08	29.12	28.82	28.96	28.96	0.07%	2,802,350
Jul 30, 2026	29.22	29.46	28.94	28.94	28.94	-1.23%	3,628,291
Jul 29, 2026	29.62	29.64	29.20	29.30	29.30	-0.75%	1,315,603
Jul 28, 2026	29.94	30.02	29.52	29.52	29.52	-0.81%	1,604,571
Jul 27, 2026	29.60	29.88	29.42	29.76	29.76	0.70%	1,815,207
Jul 24, 2026	29.72	30.04	29.62	30.04	29.55	0.94%	2,112,000
Jul 23, 2026	29.56	29.76	29.36	29.76	29.28	0.95%	4,055,220
Jul 22, 2026	28.80	29.84	28.70	29.48	29.00	3.44%	13,387,629
Jul 21, 2026	28.72	28.82	28.50	28.50	28.04	-0.90%	4,511,283
Jul 20, 2026	28.88	29.00	28.66	28.76	28.29	-0.28%	805,926
Jul 17, 2026	28.84	29.06	28.52	28.84	28.37	0.63%	1,563,738
Jul 16, 2026	28.76	28.82	28.42	28.66	28.20	-0.28%	1,114,847
Jul 15, 2026	28.90	29.00	28.64	28.74	28.28	-0.90%	1,116,452
Jul 14, 2026	28.70	29.00	28.64	29.00	28.53	1.26%	2,007,384
Jul 13, 2026	28.20	28.64	28.08	28.64	28.18	2.14%	2,565,686
Jul 10, 2026	28.14	28.24	27.94	28.04	27.59	-0.71%	1,840,048
Jul 9, 2026	27.72	28.32	27.70	28.24	27.78	1.58%	2,780,605
Jul 8, 2026	27.60	27.80	27.38	27.80	27.35	1.24%	1,557,067
Jul 7, 2026	27.20	27.56	27.20	27.46	27.02	0.88%	1,150,993
Jul 6, 2026	27.74	27.74	27.22	27.22	26.78	-1.59%	1,211,768
Jul 3, 2026	27.68	27.92	27.60	27.66	27.21	0.22%	1,165,653
Jul 2, 2026	27.30	27.62	27.20	27.60	27.15	1.25%	1,735,201
Jul 1, 2026	27.60	27.60	27.06	27.26	26.82	-0.73%	1,436,752
Jun 30, 2026	27.82	27.90	27.22	27.46	27.02	-0.94%	1,719,185
Jun 29, 2026	28.00	28.04	27.72	27.72	27.27	-0.72%	1,615,951
Jun 26, 2026	27.84	28.16	27.80	27.92	27.47	0.43%	1,299,533
Jun 25, 2026	27.52	27.90	27.52	27.80	27.35	0.94%	1,296,784
Jun 24, 2026	28.10	28.12	27.36	27.54	27.09	-1.78%	4,048,419
Jun 23, 2026	28.56	28.70	28.04	28.04	27.59	-1.89%	2,702,462
Jun 22, 2026	28.68	28.70	28.44	28.58	28.12	0.14%	1,140,126
Jun 19, 2026	28.62	28.72	28.30	28.54	28.08	-0.28%	6,475,715