Naturgy Energy Group, S.A. (FRA:GANA)
Germany · Delayed Price · Currency is EUR 5.35
+0.10 (1.90%)
At close: Apr 23, 2026
FRA:GANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1.90% | - |
| Apr 22, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 17, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 16, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 10, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Apr 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Apr 8, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 7, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 2, 2026 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - | - |
| Apr 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 31, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 30, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.64% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.85 | -0.40% | - |
| Mar 26, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.87 | 1.65% | - |
| Mar 25, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.79 | - | - |
| Mar 24, 2026 | 4.86 | 4.90 | 4.86 | 4.86 | 4.79 | -2.41% | - |
| Mar 23, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.91 | -1.39% | - |
| Mar 20, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 4.97 | - | - |
| Mar 19, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | 1.00% | - |
| Mar 18, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.93 | 0.81% | - |
| Mar 17, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.89 | -0.40% | - |
| Mar 16, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.91 | 2.05% | - |
| Mar 13, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.81 | 0.83% | - |
| Mar 12, 2026 | 4.84 | 4.86 | 4.84 | 4.84 | 4.77 | - | - |
| Mar 11, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.77 | -0.41% | - |
| Mar 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 0.41% | - |
| Mar 9, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.77 | 0.83% | - |
| Mar 6, 2026 | 4.84 | 5.15 | 4.80 | 4.80 | 4.73 | - | 2 |
| Mar 5, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.73 | -0.83% | - |
| Mar 4, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.77 | 0.83% | - |
| Mar 3, 2026 | 4.88 | 4.88 | 4.78 | 4.80 | 4.73 | -6.80% | - |
| Mar 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.07 | 0.98% | - |
| Feb 27, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.02 | 0.99% | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - | - |
| Feb 25, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - | - |
| Feb 24, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 4.97 | 1.41% | - |
| Feb 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | - | - |
| Feb 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | 0.81% | - |
| Feb 19, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.87 | -1.20% | - |
| Feb 18, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 4.93 | -3.85% | - |
| Feb 17, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.12 | 2.97% | - |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | - | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 4.97 | - | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 4.97 | -1.94% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.07 | - | - |