Skip to main content
logo
Naturgy Energy Group, S.A. (LON:0NPV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
27.38
+0.38 (1.41%)
At close: May 13, 2026

LON:0NPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202626.7027.0826.2027.0027.000.52%770
May 11, 202626.6226.8826.1426.8626.860.60%1,341,150
May 8, 202626.8027.0826.4826.7026.700.30%1,165,639
May 7, 202626.5426.6626.0026.6226.620.38%742,291
May 6, 202626.7826.8026.2026.5226.52-0.38%58,601
May 5, 202626.9427.0626.4026.6226.62-40,113
May 4, 202626.7627.2826.2226.6226.62-0.26%13,353
Apr 30, 202626.8627.4826.4026.6926.69-0.71%4,209,359
Apr 29, 202627.3227.5826.5426.8826.88-2.96%536,166
Apr 28, 202627.3027.9526.9827.7027.701.09%473,866
Apr 27, 202627.3027.5827.1027.4027.400.22%1,915,682
Apr 24, 202627.5627.6627.0227.3427.34-0.58%350,720
Apr 23, 202627.3027.5626.6027.5027.501.55%8,421
Apr 22, 202626.9827.2826.2427.0827.080.97%16,819
Apr 21, 202626.9427.3426.5626.8226.820.15%2,432,011
Apr 20, 202626.7026.9826.6926.7826.780.30%1,625,452
Apr 17, 202627.0827.5026.4226.7026.70-1.11%3,040,292
Apr 16, 202627.1227.2226.9027.0027.000.22%819,819
Apr 15, 202627.1027.1626.9026.9426.94-0.59%2,601,152
Apr 14, 202627.0027.5826.7827.1027.102.03%1,862,984
Apr 13, 202626.6026.9026.2626.5626.56-1.04%595,253
Apr 10, 202626.4227.0426.3026.8426.842.05%105,180
Apr 9, 202626.0826.4425.4626.3026.301.39%695,277
Apr 8, 202626.1626.7825.5825.9425.94-0.77%5,401,177
Apr 7, 202626.5126.6225.9826.1426.14-0.83%598,189
Apr 2, 202626.3026.5825.6026.3626.361.78%940
Apr 1, 202626.4026.5825.6025.9025.90-1,120,991
Mar 31, 202626.2426.2825.8425.9025.90-0.61%30,499
Mar 30, 202625.6626.2425.7426.0626.061.88%1,643
Mar 27, 202625.4225.7224.8825.5825.580.87%14,031
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