Skip to main content
logo
Naturgy Energy Group, S.A. (LON:0NPV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.76
-0.08 (-0.28%)
At close: Jun 2, 2026

LON:0NPV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202629.1429.4428.3428.7628.76-0.28%5,069,245
Jun 1, 202628.8228.9427.9628.8428.841.05%2,809,392
May 29, 202628.9028.8828.1828.5428.54-0.69%80,557
May 28, 202628.7428.9428.2028.7428.74-0.07%1,808,663
May 27, 202628.6029.2028.0628.7628.76-3.03%484,032
May 26, 202628.8429.7629.0829.6629.66-0.13%1,861,168
May 25, 202629.8029.8829.4829.7029.700.27%2,132,950
May 22, 202629.4029.9228.7829.6229.620.89%81,408
May 21, 202628.2629.3628.4429.3629.364.63%75,679
May 20, 202628.1028.0827.8828.0628.060.36%12,153
May 19, 202627.8028.2827.7027.9627.961.30%1,863,857
May 18, 202627.2227.6226.8027.6027.600.66%2,076
May 15, 202627.5127.5627.0427.4227.420.06%2,948,259
May 14, 202627.2827.4827.3227.4027.400.08%191,964
May 13, 202626.8627.4026.9227.3827.381.41%142,977
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, 202625.4225.7224.8825.5825.582.72%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