Naturgy Energy Group, S.A. (FRA:GANA)
Germany · Delayed Price · Currency is EUR 5.70
-0.05 (-0.87%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:GANA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | - | 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% | - |
| Jul 10, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.38 | -0.91% | - |
| Jul 9, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.43 | 2.80% | - |
| Jul 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | - | - |
| Jul 7, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.28 | - | - |
| Jul 6, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.28 | -1.83% | - |
| Jul 3, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.38 | 1.87% | - |
| Jul 2, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.28 | 0.94% | - |
| Jul 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.23 | - | - |
| Jun 30, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.23 | -2.75% | - |
| Jun 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | - | - |
| Jun 26, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.38 | 0.93% | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | 0.93% | - |
| Jun 24, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.28 | -1.83% | - |
| Jun 23, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.38 | -2.68% | - |
| Jun 22, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.53 | 0.90% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.48 | -0.89% | - |
| Jun 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 0.90% | - |