Skip to main content
logo
Naturgy Energy Group, S.A. (LON:0NPV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
25.58
+0.68 (2.72%)
At close: Mar 27, 2026

LON:0NPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.4225.7224.8825.5825.580.87%14,030
Mar 26, 202625.7025.8425.3625.3624.900.08%3,644,328
Mar 25, 202625.3825.8624.8225.3424.880.76%3,382,645
Mar 24, 202625.2025.3624.7225.1524.70-1.53%1,112,054
Mar 23, 202626.2625.9625.3225.5425.08-1.39%8,552
Mar 20, 202626.5827.0025.8625.9025.43-1.22%22,571
Mar 19, 202625.9826.4625.8426.2225.750.46%200,851
Mar 18, 202626.3026.9025.9426.1025.631.64%1,127,980
Mar 17, 202625.6826.1825.1225.6825.220.55%386,769
Mar 16, 202625.2825.6425.2225.5425.081.51%623,790
Mar 13, 202625.1425.2825.0225.1624.710.40%1,891
Mar 12, 202625.1625.4424.8625.0624.610.08%221
Mar 11, 202625.1025.1624.8825.0424.59-0.32%1,373,139
Mar 10, 202625.0025.1424.9425.1224.670.64%758
Mar 9, 202624.9825.3424.7024.9624.510.81%367,284
Mar 6, 202624.8025.0224.6824.7624.31-0.36%208,957
Mar 5, 202625.0225.3824.5224.8524.400.20%1,179,051
Mar 4, 202624.8825.0624.8024.8024.350.40%7,438
Mar 3, 202625.2025.2824.4824.7024.25-7.42%101,865
Mar 2, 202626.3426.6825.9826.6826.201.29%2,806
Feb 27, 202626.2026.4825.6026.3425.861.07%25,295
Feb 26, 202626.1626.2225.9626.0625.590.23%635
Feb 25, 202626.1026.0025.8026.0025.530.39%117,506
Feb 24, 202625.8226.3025.3225.9025.430.54%17,925
Feb 23, 202625.7625.7625.0825.7625.301.26%1,702
Feb 20, 202625.7425.6625.4225.4424.980.16%213
Feb 19, 202625.5625.6224.8225.4024.940.08%5,566
Feb 18, 202626.3026.2825.3825.3824.92-4.37%41,017
Feb 17, 202626.1226.8625.5826.5426.062.23%413
Feb 16, 202626.2226.1425.8625.9625.49-0.69%239
Feb 13, 202626.4226.4225.9026.1425.67-0.31%1,985
Feb 12, 202626.5626.6226.0326.2225.75-0.91%191,388
Feb 11, 202626.4626.5226.2626.4625.980.68%142,900
Feb 10, 202626.7027.0025.9026.2825.81-0.15%1,296
Feb 9, 202626.8226.5226.2226.3225.85-0.30%151,514
Feb 6, 202626.2626.5226.3626.4025.920.23%2,061
Feb 5, 202626.5626.6026.2426.3425.86-1.24%931
Feb 4, 202626.4626.8226.4626.6726.190.72%13,957
Feb 3, 202626.6026.5626.3026.4826.000.08%284
Feb 2, 202626.5126.6826.4226.4625.98-0.08%320
Jan 30, 202626.1426.5626.2426.4826.000.60%23,330
Jan 29, 202626.3026.4626.2226.3225.850.24%83,312
Jan 28, 202626.2226.3026.1226.2625.790.38%320
Jan 27, 202625.8426.1625.8626.1625.690.38%663
Jan 26, 202626.2226.2425.6626.0625.590.85%163,343
Jan 23, 202626.3026.0025.6625.8425.37-0.54%198,837
Jan 22, 202625.9626.3025.5225.9825.510.85%337
Jan 21, 202625.8025.8625.6425.7625.300.08%1,144
Jan 20, 202626.0826.0425.5625.7425.280.39%3,000
Jan 19, 202625.6025.8225.5025.6425.18-643