Naturgy Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.84	29.06	28.52	28.84	28.84	0.63%	1,550,723
Jul 16, 2026	28.76	28.82	28.42	28.66	28.66	-0.28%	1,112,200
Jul 15, 2026	28.90	29.00	28.64	28.74	28.74	-0.90%	1,110,840
Jul 14, 2026	28.70	29.00	28.64	29.00	29.00	1.26%	1,995,159
Jul 13, 2026	28.20	28.64	28.08	28.64	28.64	2.14%	2,565,686
Jul 10, 2026	28.14	28.24	27.94	28.04	28.04	-0.71%	1,840,048
Jul 9, 2026	27.72	28.32	27.70	28.24	28.24	1.58%	2,780,605
Jul 8, 2026	27.60	27.80	27.38	27.80	27.80	1.24%	1,548,402
Jul 7, 2026	27.20	27.56	27.20	27.46	27.46	0.88%	1,150,993
Jul 6, 2026	27.74	27.74	27.22	27.22	27.22	-1.59%	1,205,162
Jul 3, 2026	27.68	27.92	27.60	27.66	27.66	0.22%	1,165,653
Jul 2, 2026	27.30	27.62	27.20	27.60	27.60	1.25%	1,735,201
Jul 1, 2026	27.60	27.60	27.06	27.26	27.26	-0.73%	1,436,752
Jun 30, 2026	27.82	27.90	27.22	27.46	27.46	-0.94%	1,719,185
Jun 29, 2026	28.00	28.04	27.72	27.72	27.72	-0.72%	1,593,355
Jun 26, 2026	27.84	28.16	27.80	27.92	27.92	0.43%	1,287,034
Jun 25, 2026	27.52	27.90	27.52	27.80	27.80	0.94%	1,283,472
Jun 24, 2026	28.10	28.12	27.36	27.54	27.54	-1.78%	4,048,419
Jun 23, 2026	28.56	28.70	28.04	28.04	28.04	-1.89%	2,694,687
Jun 22, 2026	28.68	28.70	28.44	28.58	28.58	0.14%	1,140,126
Jun 19, 2026	28.62	28.72	28.30	28.54	28.54	-0.28%	6,475,715
Jun 18, 2026	28.80	28.84	28.56	28.62	28.62	-0.62%	1,652,384
Jun 17, 2026	28.52	28.80	28.26	28.80	28.80	0.70%	1,321,297
Jun 16, 2026	29.20	29.22	28.50	28.60	28.60	-1.45%	1,595,503
Jun 15, 2026	29.38	29.38	28.86	29.02	29.02	-1.43%	1,747,796
Jun 12, 2026	29.52	29.64	29.18	29.44	29.44	-0.41%	1,276,456
Jun 11, 2026	29.50	29.74	29.36	29.56	29.56	0.54%	3,122,937
Jun 10, 2026	29.26	29.50	29.16	29.40	29.40	0.75%	3,995,653
Jun 9, 2026	28.96	29.18	28.80	29.18	29.18	1.11%	1,911,115
Jun 8, 2026	29.06	29.20	28.82	28.86	28.86	-0.28%	7,419,325
Jun 5, 2026	28.80	28.98	28.62	28.94	28.94	1.12%	1,340,638
Jun 4, 2026	28.90	29.16	28.62	28.62	28.62	-1.45%	1,095,580
Jun 3, 2026	28.88	29.12	28.84	29.04	29.04	1.11%	1,217,943
Jun 2, 2026	28.90	29.00	28.72	28.72	28.72	-	1,515,337
Jun 1, 2026	28.56	29.00	28.52	28.72	28.72	0.63%	1,946,522
May 29, 2026	28.74	28.88	28.32	28.54	28.54	-0.42%	18,594,590
May 28, 2026	28.74	28.98	28.52	28.66	28.66	-0.28%	3,169,192
May 27, 2026	28.60	29.06	28.52	28.74	28.74	-4.01%	4,447,786
May 26, 2026	29.66	29.94	29.46	29.94	29.94	0.74%	2,137,771
May 25, 2026	29.80	29.90	29.46	29.72	29.72	0.07%	817,343
May 22, 2026	29.38	29.82	29.32	29.70	29.70	1.02%	1,957,404
May 21, 2026	28.50	29.40	28.50	29.40	29.40	4.85%	2,489,226
May 20, 2026	28.00	28.06	27.84	28.04	28.04	0.36%	1,336,518
May 19, 2026	27.76	28.00	27.70	27.94	27.94	1.31%	1,426,239
May 18, 2026	27.30	27.64	27.30	27.58	27.58	0.58%	1,444,112
May 15, 2026	27.56	27.60	27.20	27.42	27.42	-0.07%	1,926,609
May 14, 2026	27.48	27.48	27.32	27.44	27.44	0.22%	932,581
May 13, 2026	26.92	27.42	26.90	27.38	27.38	1.18%	1,635,196
May 12, 2026	26.70	27.10	26.70	27.06	27.06	1.12%	2,304,724
May 11, 2026	26.70	26.88	26.58	26.76	26.76	0.07%	1,066,514