Naturgy Energy Group, S.A. (FRA:GAN)
Germany · Delayed Price · Currency is EUR 27.30
+0.32 (1.19%)
At close: Apr 23, 2026
FRA:GAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.28 | 27.30 | 27.28 | 27.30 | - | 1.19% | 22 |
| Apr 22, 2026 | 26.74 | 26.98 | 26.74 | 26.98 | 26.98 | 0.52% | 400 |
| Apr 21, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.13% | - |
| Apr 20, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.83% | - |
| Apr 17, 2026 | 27.18 | 27.18 | 26.50 | 26.50 | 26.50 | -2.07% | 25 |
| Apr 16, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.45% | - |
| Apr 15, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.22% | - |
| Apr 14, 2026 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 0.82% | 2 |
| Apr 13, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.45% | 50 |
| Apr 10, 2026 | 26.36 | 26.66 | 26.36 | 26.66 | 26.66 | 2.46% | 575 |
| Apr 9, 2026 | 25.76 | 26.02 | 25.76 | 26.02 | 26.02 | 0.46% | 365 |
| Apr 8, 2026 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | -1.67% | 800 |
| Apr 7, 2026 | 26.56 | 26.56 | 26.34 | 26.34 | 26.34 | -0.23% | 54 |
| Apr 2, 2026 | 25.42 | 26.40 | 25.42 | 26.40 | 26.40 | 0.84% | 840 |
| Apr 1, 2026 | 26.08 | 26.18 | 26.08 | 26.18 | 26.18 | 1.00% | 310 |
| Mar 31, 2026 | 26.42 | 26.42 | 25.92 | 25.92 | 25.92 | -0.77% | 120 |
| Mar 30, 2026 | 25.90 | 26.12 | 25.90 | 26.12 | 26.12 | 2.51% | 431 |
| Mar 27, 2026 | 25.60 | 25.60 | 25.48 | 25.48 | 25.48 | 0.87% | 200 |
| Mar 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 24.80 | 0.40% | - |
| Mar 25, 2026 | 25.58 | 25.58 | 25.16 | 25.16 | 24.70 | -0.47% | 520 |
| Mar 24, 2026 | 25.52 | 25.52 | 25.28 | 25.28 | 24.82 | -1.17% | - |
| Mar 23, 2026 | 25.66 | 25.66 | 25.58 | 25.58 | 25.11 | -3.54% | 440 |
| Mar 20, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.04 | 0.30% | 400 |
| Mar 19, 2026 | 25.78 | 26.44 | 25.78 | 26.44 | 25.96 | 1.46% | 150 |
| Mar 18, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.58 | 1.48% | - |
| Mar 17, 2026 | 25.50 | 25.68 | 25.50 | 25.68 | 25.21 | 1.34% | 600 |
| Mar 16, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 24.88 | 0.88% | - |
| Mar 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.66 | 1.78% | - |
| Mar 12, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.23 | -1.36% | 4 |
| Mar 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.56 | -0.16% | - |
| Mar 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.60 | 0.32% | - |
| Mar 9, 2026 | 24.86 | 24.98 | 24.86 | 24.98 | 24.52 | 0.64% | 2,600 |
| Mar 6, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.37 | -0.64% | 100 |
| Mar 5, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.52 | -0.08% | - |
| Mar 4, 2026 | 24.92 | 25.00 | 24.92 | 25.00 | 24.54 | 0.32% | 1 |
| Mar 3, 2026 | 24.62 | 24.92 | 24.62 | 24.92 | 24.46 | -5.61% | 100 |
| Mar 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.92 | 0.53% | - |
| Feb 27, 2026 | 26.20 | 26.26 | 26.18 | 26.26 | 25.78 | 0.54% | 100 |
| Feb 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.64 | 0.69% | - |
| Feb 25, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.47 | 0.08% | 100 |
| Feb 24, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.45 | 1.49% | - |
| Feb 23, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.07 | -0.23% | - |
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.13 | 0.39% | 175 |
| Feb 19, 2026 | 25.38 | 25.50 | 25.38 | 25.50 | 25.03 | -1.16% | 800 |
| Feb 18, 2026 | 26.04 | 26.04 | 25.60 | 25.80 | 25.33 | -0.77% | 313 |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.52 | 0.08% | - |
| Feb 16, 2026 | 26.20 | 26.20 | 25.98 | 25.98 | 25.51 | -1.14% | 538 |
| Feb 13, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 25.80 | -1.13% | - |
| Feb 12, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.09 | 0.53% | - |
| Feb 11, 2026 | 26.28 | 26.44 | 26.28 | 26.44 | 25.96 | -0.38% | 800 |