Naturgy Energy Group, S.A. (LON:0NPV)
London · Delayed Price · Currency is GBP · Price in EUR 26.46
+0.18 (0.68%)
At close: Feb 11, 2026
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.52 | 26.62 | 26.05 | 26.09 | 26.09 | -1.40% | 166,157 |
| Feb 11, 2026 | 26.46 | 26.52 | 26.26 | 26.46 | 26.46 | 0.68% | 142,900 |
| Feb 10, 2026 | 26.70 | 27.00 | 25.90 | 26.28 | 26.28 | -0.15% | 1,296 |
| Feb 9, 2026 | 26.82 | 26.52 | 26.22 | 26.32 | 26.32 | -0.30% | 151,514 |
| Feb 6, 2026 | 26.26 | 26.52 | 26.36 | 26.40 | 26.40 | 0.23% | 2,061 |
| Feb 5, 2026 | 26.56 | 26.60 | 26.24 | 26.34 | 26.34 | -1.24% | 931 |
| Feb 4, 2026 | 26.46 | 26.82 | 26.46 | 26.67 | 26.67 | 0.72% | 13,957 |
| Feb 3, 2026 | 26.60 | 26.56 | 26.30 | 26.48 | 26.48 | 0.08% | 284 |
| Feb 2, 2026 | 26.51 | 26.68 | 26.42 | 26.46 | 26.46 | -0.08% | 320 |
| Jan 30, 2026 | 26.14 | 26.56 | 26.24 | 26.48 | 26.48 | 0.60% | 23,330 |
| Jan 29, 2026 | 26.30 | 26.46 | 26.22 | 26.32 | 26.32 | 0.24% | 83,312 |
| Jan 28, 2026 | 26.22 | 26.30 | 26.12 | 26.26 | 26.26 | 0.38% | 320 |
| Jan 27, 2026 | 25.84 | 26.16 | 25.86 | 26.16 | 26.16 | 0.38% | 663 |
| Jan 26, 2026 | 26.22 | 26.24 | 25.66 | 26.06 | 26.06 | 0.85% | 163,343 |
| Jan 23, 2026 | 26.30 | 26.00 | 25.66 | 25.84 | 25.84 | -0.54% | 198,837 |
| Jan 22, 2026 | 25.96 | 26.30 | 25.52 | 25.98 | 25.98 | 0.85% | 337 |
| Jan 21, 2026 | 25.80 | 25.86 | 25.64 | 25.76 | 25.76 | 0.08% | 1,144 |
| Jan 20, 2026 | 26.08 | 26.04 | 25.56 | 25.74 | 25.74 | 0.39% | 3,000 |
| Jan 19, 2026 | 25.60 | 25.82 | 25.50 | 25.64 | 25.64 | - | 643 |
| Jan 16, 2026 | 26.06 | 26.04 | 25.60 | 25.64 | 25.64 | -1.31% | 223 |
| Jan 15, 2026 | 26.00 | 26.06 | 25.80 | 25.98 | 25.98 | 0.62% | 18,401 |
| Jan 14, 2026 | 25.26 | 25.82 | 25.40 | 25.82 | 25.82 | 1.89% | 1,368 |
| Jan 13, 2026 | 25.60 | 25.42 | 25.12 | 25.34 | 25.34 | -0.78% | 358 |
| Jan 12, 2026 | 25.82 | 25.58 | 25.34 | 25.54 | 25.54 | -0.31% | 2,111,406 |
| Jan 9, 2026 | 25.82 | 25.74 | 25.50 | 25.62 | 25.62 | -0.16% | 23,075 |
| Jan 8, 2026 | 25.56 | 25.72 | 25.32 | 25.66 | 25.66 | 1.34% | 1,945 |
| Jan 7, 2026 | 25.80 | 25.74 | 25.30 | 25.32 | 25.32 | -0.78% | 7,260 |
| Jan 6, 2026 | 25.84 | 25.74 | 25.36 | 25.52 | 25.52 | 0.24% | 4,606 |
| Jan 5, 2026 | 25.90 | 26.32 | 25.34 | 25.46 | 25.46 | -1.62% | 170,906 |
| Jan 2, 2026 | 25.51 | 26.08 | 25.80 | 25.88 | 25.88 | -0.08% | 2,772 |
| Dec 31, 2025 | 25.84 | 26.00 | 25.28 | 25.90 | 25.90 | 0.31% | 158,294 |
| Dec 30, 2025 | 25.74 | 25.83 | 25.50 | 25.82 | 25.82 | 0.86% | 1,369 |
| Dec 29, 2025 | 25.48 | 25.66 | 25.30 | 25.60 | 25.60 | 1.03% | 2,958 |
| Dec 24, 2025 | 25.16 | 25.46 | 24.90 | 25.34 | 25.34 | 0.96% | 94 |
| Dec 23, 2025 | 25.16 | 25.34 | 25.08 | 25.10 | 25.10 | 0.48% | 1,055,200 |
| Dec 22, 2025 | 24.98 | 25.02 | 24.70 | 24.98 | 24.98 | 0.73% | 3,256 |
| Dec 19, 2025 | 25.24 | 25.34 | 24.80 | 24.80 | 24.80 | -1.20% | 727,580 |
| Dec 18, 2025 | 24.98 | 25.14 | 24.82 | 25.10 | 25.10 | 1.62% | 15,857 |
| Dec 17, 2025 | 24.70 | 24.74 | 24.54 | 24.70 | 24.70 | 0.57% | 180,691 |
| Dec 16, 2025 | 24.70 | 24.70 | 24.48 | 24.56 | 24.56 | -0.24% | 363,540 |
| Dec 15, 2025 | 24.98 | 24.74 | 24.50 | 24.62 | 24.62 | 0.41% | 6,907 |
| Dec 12, 2025 | 24.42 | 24.64 | 24.36 | 24.52 | 24.52 | 0.08% | 396,995 |
| Dec 11, 2025 | 25.00 | 24.86 | 24.42 | 24.50 | 24.50 | -6.35% | 23,776 |
| Dec 10, 2025 | 26.04 | 26.72 | 26.08 | 26.16 | 26.16 | -0.08% | 826 |
| Dec 9, 2025 | 26.84 | 26.46 | 26.08 | 26.18 | 26.18 | -0.91% | 129,771 |
| Dec 8, 2025 | 26.62 | 26.94 | 26.40 | 26.42 | 26.42 | -1.34% | 42 |
| Dec 5, 2025 | 26.76 | 27.10 | 26.54 | 26.78 | 26.78 | -1.83% | 1,361 |
| Dec 4, 2025 | 27.38 | 27.30 | 27.10 | 27.28 | 27.28 | 0.37% | 18,765 |
| Dec 3, 2025 | 27.00 | 27.36 | 27.00 | 27.18 | 27.18 | 1.27% | 3,813 |
| Dec 2, 2025 | 26.74 | 26.84 | 26.52 | 26.84 | 26.84 | 1.28% | 80,282 |