Naturgy Energy Group, S.A. (FRA:GANA)
Germany · Delayed Price · Currency is EUR 5.75
0.00 (0.00%)
At close: Sep 18, 2026
FRA:GANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 17, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 16, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | - |
| Sep 15, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 14, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Sep 11, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 10, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 9, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 8, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Sep 7, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | - |
| Sep 4, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Sep 3, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Sep 2, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Sep 1, 2026 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 6.19% | 66 |
| Aug 31, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 28, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 27, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 26, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 25, 2026 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Aug 24, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 21, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 20, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 19, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 18, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 14, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Aug 10, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Aug 6, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Aug 5, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | - |
| Aug 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.38% | - |
| Jul 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | - | - |
| Jul 30, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.58 | -0.88% | - |
| Jul 29, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.63 | -1.72% | - |
| Jul 28, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.72 | - | - |
| Jul 27, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.72 | -0.85% | - |
| Jul 24, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.77 | 1.74% | - |
| Jul 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -0.86% | - |
| Jul 22, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.72 | 3.57% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - | - |
| Jul 20, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.53 | -0.88% | - |
| Jul 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 1.80% | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.48 | -0.89% | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.53 | -0.88% | - |
| Jul 14, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.58 | 1.80% | - |
| Jul 13, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.48 | 1.83% | - |