Skip to main content
logo
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
28.94
+0.32 (1.12%)
Jun 5, 2026, 5:44 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202628.8028.9828.6228.9428.941.12%1,340,638
Jun 4, 202628.9029.1628.6228.6228.62-1.45%1,082,830
Jun 3, 202628.8829.1228.8429.0429.041.11%1,217,943
Jun 2, 202628.9029.0028.7228.7228.72-1,515,337
Jun 1, 202628.5629.0028.5228.7228.720.63%1,946,522
May 29, 202628.7428.8828.3228.5428.54-0.42%18,576,017
May 28, 202628.7428.9828.5228.6628.66-0.28%3,169,192
May 27, 202628.6029.0628.5228.7428.74-4.01%4,417,601
May 26, 202629.6629.9429.4629.9429.940.74%2,137,771
May 25, 202629.8029.9029.4629.7229.720.07%817,343
May 22, 202629.3829.8229.3229.7029.701.02%1,947,572
May 21, 202628.5029.4028.5029.4029.404.85%2,473,190
May 20, 202628.0028.0627.8428.0428.040.36%1,336,518
May 19, 202627.7628.0027.7027.9427.941.31%1,423,005
May 18, 202627.3027.6427.3027.5827.580.58%1,443,693
May 15, 202627.5627.6027.2027.4227.42-0.07%1,926,609
May 14, 202627.4827.4827.3227.4427.440.22%932,581
May 13, 202626.9227.4226.9027.3827.381.18%1,635,196
May 12, 202626.7027.1026.7027.0627.061.12%2,304,724
May 11, 202626.7026.8826.5826.7626.760.07%1,066,514
May 8, 202626.4826.8026.4426.7426.740.45%1,318,415
May 7, 202626.5026.6626.1826.6226.620.30%1,572,657
May 6, 202626.7426.9026.2826.5426.54-0.38%1,902,086
May 5, 202626.9427.0826.5626.6426.64-2,103,674
May 4, 202626.7826.7826.3826.6426.64-0.52%3,523,832
Apr 30, 202626.9827.0426.5826.7826.78-0.37%1,596,312
Apr 29, 202627.1227.5226.5026.8826.88-2.89%2,460,855
Apr 28, 202627.5027.9627.4827.6827.681.02%1,472,625
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%1,651,327
Apr 21, 202626.8426.9426.5426.8026.800.68%4,316,488
Apr 20, 202626.8427.0426.6226.6226.62-0.30%1,238,964
Apr 17, 202627.0027.2826.4226.7026.70-1.11%2,113,975
Apr 16, 202627.0027.2226.9427.0027.000.07%1,526,398
Apr 15, 202627.0827.1426.8626.9826.98-0.37%1,526,365
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%2,311,351
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, 202625.4425.7625.3025.6425.641.75%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