Naturgy Energy Group, S.A. (FRA:GANA)
Germany · Delayed Price · Currency is EUR 4.980
+0.040 (0.81%)
Last updated: Feb 20, 2026, 3:25 PM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Feb 19, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | -1.20% | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Feb 17, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 5, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 4, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.96% | - |
| Feb 3, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jan 29, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Jan 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 27, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Jan 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jan 23, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Jan 22, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jan 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | - |
| Jan 20, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 19, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | - |
| Jan 16, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jan 15, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.41% | - |
| Jan 14, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 2.47% | - |
| Jan 13, 2026 | 4.92 | 4.92 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Jan 12, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| Jan 9, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Jan 8, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.63% | - |
| Jan 7, 2026 | 4.96 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 6, 2026 | 4.82 | 5.00 | 4.80 | 5.00 | 5.00 | 2.88% | - |
| Jan 5, 2026 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.82% | - |
| Jan 2, 2026 | 4.86 | 4.92 | 4.86 | 4.90 | 4.90 | -4.85% | - |
| Dec 30, 2025 | 4.86 | 5.15 | 4.84 | 5.15 | 5.15 | 6.85% | 45 |
| Dec 29, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.84% | - |
| Dec 23, 2025 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.84% | - |
| Dec 22, 2025 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.42% | - |
| Dec 19, 2025 | 4.78 | 4.80 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Dec 18, 2025 | 4.80 | 4.82 | 4.74 | 4.74 | 4.74 | -0.42% | - |
| Dec 17, 2025 | 4.64 | 4.76 | 4.64 | 4.76 | 4.76 | - | - |
| Dec 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Dec 15, 2025 | 4.78 | 4.80 | 4.76 | 4.76 | 4.76 | - | - |
| Dec 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Dec 11, 2025 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | -5.74% | - |
| Dec 10, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |