Naturgy Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.80	29.80	29.20	29.42	29.42	-0.94%	940,003
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
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