Naturgy Energy Group, S.A. (FRA:GANA)
Germany · Delayed Price · Currency is EUR 5.45
+0.05 (0.93%)
At close: Jun 26, 2026
FRA:GANA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | - | 0.93% | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jun 24, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jun 23, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Jun 22, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jun 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 17, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Jun 16, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jun 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jun 12, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jun 11, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Jun 10, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Jun 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 5, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | - |
| Jun 4, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jun 3, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 90 |
| Jun 2, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 1, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| May 28, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | - | - |
| May 27, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | -2.59% | - |
| May 26, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| May 25, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| May 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| May 21, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 4.59% | - |
| May 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| May 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | 357 |
| May 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 12, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| May 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| May 8, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| May 6, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| May 5, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| May 4, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 29, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Apr 28, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | - |
| Apr 27, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Apr 24, 2026 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| 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% | - |