Skip to main content
logo
Naturgy Energy Group, S.A. (FRA:GAN)
Germany flag Germany · Delayed Price · Currency is EUR
28.88
-0.02 (-0.07%)
Last updated: Jun 2, 2026, 11:00 AM CET

FRA:GAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202628.8228.8828.8228.8828.88-0.07%32
Jun 1, 202628.9028.9028.9028.9028.900.21%-
May 29, 202628.8428.8428.8428.8428.840.77%-
May 28, 202628.6228.6228.6228.6228.62-0.28%-
May 27, 202628.7028.7028.7028.7028.70-0.21%4,600
May 26, 202629.6229.6228.7628.7628.76-3.03%4,600
May 25, 202629.5629.7029.5629.6629.66-0.13%1,500
May 22, 202629.0829.7029.0829.7029.701.30%190
May 21, 202628.2029.3228.2029.3229.325.09%175
May 20, 202627.9827.9827.9027.9027.900.07%715
May 19, 202627.4027.9227.4027.8827.881.46%191
May 18, 202627.4827.4827.4827.4827.480.29%535
May 15, 202627.3627.4027.3627.4027.400.15%5
May 14, 202627.3627.3627.3627.3627.360.22%-
May 13, 202627.3227.3227.3027.3027.301.19%2,000
May 12, 202626.5627.1026.5626.9826.981.50%1,452
May 11, 202626.5826.5826.5826.5826.58-0.08%-
May 8, 202626.6026.6026.6026.6026.601.22%-
May 7, 202626.2826.2826.2826.2826.28-0.61%-
May 6, 202626.8426.8426.3426.4426.44-1.78%680
May 5, 202626.9226.9226.9226.9226.920.98%-
May 4, 202627.1027.1026.6626.6626.66-0.82%1
Apr 30, 202626.8826.8826.8826.8826.88-1.54%-
Apr 29, 202627.3027.3027.3027.3027.30-1.87%-
Apr 28, 202627.4027.8227.4027.8227.821.46%376
Apr 27, 202627.3227.4227.3227.4227.420.44%100
Apr 24, 202627.1827.3027.1827.3027.30-25
Apr 23, 202627.2827.3027.2827.3027.301.19%22
Apr 22, 202626.7426.9826.7426.9826.980.52%400
Apr 21, 202626.8426.8426.8426.8426.842.13%-
Apr 20, 202626.2826.2826.2826.2826.28-0.83%-
Apr 17, 202627.1827.1826.5026.5026.50-2.07%25
Apr 16, 202627.0627.0627.0627.0627.060.45%-
Apr 15, 202626.9426.9426.9426.9426.94-0.22%-
Apr 14, 202627.1027.1027.0027.0027.000.82%2
Apr 13, 202626.7826.7826.7826.7826.780.45%50
Apr 10, 202626.3626.6626.3626.6626.662.46%575
Apr 9, 202625.7626.0225.7626.0226.020.46%365
Apr 8, 202626.2026.2025.9025.9025.90-1.67%800
Apr 7, 202626.5626.5626.3426.3426.34-0.23%54
Apr 2, 202625.4226.4025.4226.4026.400.84%840
Apr 1, 202626.0826.1826.0826.1826.181.00%310
Mar 31, 202626.4226.4225.9225.9225.92-0.77%120
Mar 30, 202625.9026.1225.9026.1226.122.51%431
Mar 27, 202625.6025.6025.4825.4825.482.75%200
Mar 26, 202625.2625.2625.2625.2624.800.40%-
Mar 25, 202625.5825.5825.1625.1624.70-0.47%520
Mar 24, 202625.5225.5225.2825.2824.82-1.17%-
Mar 23, 202625.6625.6625.5825.5825.11-3.54%440
Mar 20, 202626.5226.5226.5226.5226.040.30%400