Naturgy Energy Group, S.A. (FRA:GAN)
Germany · Delayed Price · Currency is EUR 30.68
+0.06 (0.20%)
At close: Oct 23, 2026
FRA:GAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.76 | 30.76 | 30.68 | 30.68 | 30.68 | 0.20% | 125 |
| Oct 22, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.07% | - |
| Oct 21, 2026 | 30.66 | 30.66 | 30.60 | 30.60 | 30.60 | 1.53% | 250 |
| Oct 20, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -2.14% | - |
| Oct 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.85% | - |
| Oct 16, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.20% | - |
| Oct 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.07% | - |
| Oct 14, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.26% | - |
| Oct 13, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.59% | - |
| Oct 12, 2026 | 29.78 | 30.72 | 29.78 | 30.72 | 30.72 | 2.61% | 700 |
| Oct 9, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.01% | - |
| Oct 8, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.95% | - |
| Oct 7, 2026 | 29.40 | 29.40 | 29.34 | 29.36 | 29.36 | 0.07% | 2,000 |
| Oct 6, 2026 | 29.76 | 29.76 | 29.34 | 29.34 | 29.34 | -1.28% | 650 |
| Oct 5, 2026 | 29.46 | 29.72 | 29.46 | 29.72 | 29.72 | 2.20% | - |
| Oct 2, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.21% | - |
| Oct 1, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.27% | - |
| Sep 30, 2026 | 29.16 | 29.16 | 29.10 | 29.10 | 29.10 | 1.04% | 96 |
| Sep 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.55% | - |
| Sep 28, 2026 | 29.12 | 29.12 | 28.96 | 28.96 | 28.96 | -2.16% | 4,260 |
| Sep 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.14% | - |
| Sep 24, 2026 | 29.16 | 29.56 | 29.16 | 29.56 | 29.56 | 0.48% | 67 |
| Sep 23, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.48% | - |
| Sep 22, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -2.01% | 3 |
| Sep 21, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.13% | - |
| Sep 18, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.20% | - |
| Sep 17, 2026 | 29.78 | 29.90 | 29.78 | 29.90 | 29.90 | 2.40% | 250 |
| Sep 16, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.62% | - |
| Sep 15, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.29% | - |
| Sep 14, 2026 | 29.56 | 29.56 | 29.40 | 29.40 | 29.40 | -1.87% | 2 |
| Sep 11, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.35% | - |
| Sep 10, 2026 | 29.24 | 29.56 | 29.24 | 29.56 | 29.56 | 1.16% | - |
| Sep 9, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.88% | - |
| Sep 8, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.94% | - |
| Sep 7, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 2.69% | - |
| Sep 4, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.29% | - |
| Sep 3, 2026 | 29.66 | 29.66 | 29.36 | 29.36 | 29.36 | -1.01% | - |
| Sep 2, 2026 | 29.58 | 29.66 | 29.58 | 29.66 | 29.66 | 1.16% | - |
| Sep 1, 2026 | 29.58 | 29.58 | 29.32 | 29.32 | 29.32 | -0.61% | 1,630 |
| Aug 31, 2026 | 30.04 | 30.04 | 29.50 | 29.50 | 29.50 | -0.41% | 495 |
| Aug 28, 2026 | 29.70 | 29.70 | 29.62 | 29.62 | 29.62 | 0.14% | 450 |
| Aug 27, 2026 | 29.78 | 29.78 | 29.58 | 29.58 | 29.58 | -0.54% | 80 |
| Aug 26, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.07% | - |
| Aug 25, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.30% | - |
| Aug 24, 2026 | 29.46 | 29.50 | 29.34 | 29.34 | 29.34 | -0.47% | 236 |
| Aug 21, 2026 | 29.50 | 29.50 | 29.48 | 29.48 | 29.48 | -0.20% | 35 |
| Aug 20, 2026 | 29.56 | 29.56 | 29.54 | 29.54 | 29.54 | -0.61% | - |
| Aug 19, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.47% | - |
| Aug 18, 2026 | 28.90 | 29.58 | 28.90 | 29.58 | 29.58 | 2.28% | - |
| Aug 17, 2026 | 29.12 | 29.12 | 28.92 | 28.92 | 28.92 | -0.41% | - |