Naturgy Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	31.10	31.12	30.52	30.54	30.54	-1.80%	2,950,885
Oct 23, 2026	30.84	31.10	30.58	31.10	31.10	1.11%	1,498,015
Oct 22, 2026	30.66	30.80	30.48	30.76	30.76	0.59%	949,474
Oct 21, 2026	30.72	30.76	30.52	30.58	30.58	-0.26%	649,242
Oct 20, 2026	30.42	30.70	30.38	30.66	30.66	0.86%	989,998
Oct 19, 2026	30.70	30.70	30.26	30.40	30.40	-0.78%	732,264
Oct 16, 2026	30.44	30.64	30.34	30.64	30.64	0.92%	795,576
Oct 15, 2026	30.64	30.76	30.36	30.36	30.36	-0.59%	1,046,202
Oct 14, 2026	30.74	30.74	30.34	30.54	30.54	-0.65%	1,146,970
Oct 13, 2026	30.50	30.76	30.32	30.74	30.74	1.39%	1,051,247
Oct 12, 2026	29.80	30.32	29.72	30.32	30.32	2.09%	919,154
Oct 9, 2026	30.16	30.24	29.66	29.70	29.70	-0.67%	931,185
Oct 8, 2026	29.40	30.04	29.40	29.90	29.90	1.29%	1,231,301
Oct 7, 2026	29.42	29.60	29.30	29.52	29.52	0.34%	961,680
Oct 6, 2026	29.80	29.80	29.20	29.42	29.42	-0.94%	929,507
Oct 5, 2026	29.52	29.76	29.30	29.70	29.70	0.88%	860,553
Oct 2, 2026	29.18	29.52	29.14	29.44	29.44	1.45%	994,832
Oct 1, 2026	28.90	29.14	28.66	29.02	29.02	-0.41%	821,674
Sep 30, 2026	28.96	29.30	28.94	29.14	29.14	0.48%	1,417,833
Sep 29, 2026	28.80	29.10	28.70	29.00	29.00	0.83%	909,023
Sep 28, 2026	29.32	29.34	28.76	28.76	28.76	-1.17%	915,930
Sep 25, 2026	29.40	29.62	29.04	29.10	29.10	-1.36%	821,074
Sep 24, 2026	29.12	29.58	29.12	29.50	29.50	0.96%	865,337
Sep 23, 2026	29.56	29.66	29.10	29.22	29.22	-0.88%	915,170
Sep 22, 2026	29.44	29.68	29.38	29.48	29.48	0.61%	1,004,256
Sep 21, 2026	29.46	29.50	29.26	29.30	29.30	-0.95%	898,597
Sep 18, 2026	29.92	29.92	29.36	29.58	29.58	-1.14%	3,264,573
Sep 17, 2026	29.68	30.02	29.58	29.92	29.92	1.15%	1,404,060
Sep 16, 2026	29.14	29.80	29.14	29.58	29.58	1.23%	1,067,780
Sep 15, 2026	29.06	29.22	28.86	29.22	29.22	0.97%	892,127
Sep 14, 2026	29.56	29.60	28.94	28.94	28.94	-1.83%	827,685
Sep 11, 2026	29.98	30.02	29.48	29.48	29.48	-0.14%	1,583,842
Sep 10, 2026	29.30	29.64	29.30	29.52	29.52	0.82%	2,242,409
Sep 9, 2026	29.52	29.66	29.20	29.28	29.28	-0.41%	934,816
Sep 8, 2026	29.50	29.56	29.10	29.40	29.40	-0.47%	887,940
Sep 7, 2026	29.66	29.94	29.54	29.54	29.54	-0.67%	863,547
Sep 4, 2026	29.20	29.74	28.98	29.74	29.74	1.50%	1,386,350
Sep 3, 2026	29.80	29.90	29.12	29.30	29.30	-1.01%	2,030,202
Sep 2, 2026	29.62	29.88	29.52	29.60	29.60	0.27%	1,196,703
Sep 1, 2026	29.50	29.62	29.22	29.52	29.52	0.20%	1,178,347
Aug 31, 2026	29.68	29.70	29.26	29.46	29.46	-0.47%	3,084,105
Aug 28, 2026	29.70	29.82	29.60	29.60	29.60	-0.07%	637,266
Aug 27, 2026	29.78	29.82	29.36	29.62	29.62	-0.47%	947,294
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