Naturgy Energy Group, S.A. (GASNY)
OTCMKTS · Delayed Price · Currency is USD
5.90
-0.01 (-0.17%)
At close: Jan 9, 2026
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.91 | 5.92 | 5.90 | 5.90 | 5.90 | -0.17% | 5,557 |
| Jan 8, 2026 | 5.93 | 5.94 | 5.91 | 5.91 | 5.91 | 0.77% | 6,673 |
| Jan 7, 2026 | 5.89 | 5.89 | 5.87 | 5.87 | 5.87 | -1.01% | 1,204 |
| Jan 6, 2026 | 5.94 | 5.94 | 5.92 | 5.93 | 5.93 | -0.27% | 2,464 |
| Jan 5, 2026 | 5.94 | 5.96 | 5.87 | 5.94 | 5.94 | -0.98% | 11,925 |
| Jan 2, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | -0.74% | 3,197 |
| Dec 31, 2025 | 6.05 | 6.24 | 6.05 | 6.05 | 6.05 | 0.75% | 728 |
| Dec 30, 2025 | 5.93 | 6.00 | 5.92 | 6.00 | 6.00 | -0.99% | 1,957 |
| Dec 29, 2025 | 6.06 | 6.06 | 5.88 | 6.06 | 6.06 | 2.36% | 2,811 |
| Dec 26, 2025 | 6.17 | 6.17 | 5.81 | 5.92 | 5.92 | -3.00% | 2,298 |
| Dec 24, 2025 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 3.02% | 1,124 |
| Dec 23, 2025 | 5.90 | 5.99 | 5.86 | 5.92 | 5.92 | 1.53% | 10,790 |
| Dec 22, 2025 | 5.81 | 5.86 | 5.81 | 5.84 | 5.84 | 1.13% | 3,893 |
| Dec 19, 2025 | 5.80 | 5.80 | 5.74 | 5.77 | 5.77 | -1.70% | 17,098 |
| Dec 18, 2025 | 5.84 | 5.87 | 5.74 | 5.87 | 5.87 | 1.91% | 7,871 |
| Dec 17, 2025 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 0.54% | 1,292 |
| Dec 16, 2025 | 5.74 | 5.75 | 5.61 | 5.73 | 5.73 | 0.69% | 7,005 |
| Dec 15, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -0.26% | 4,719 |
| Dec 12, 2025 | 5.71 | 5.72 | 5.67 | 5.71 | 5.71 | 0.26% | 4,236 |
| Dec 11, 2025 | 5.70 | 5.70 | 5.67 | 5.69 | 5.69 | -1.90% | 1,758 |
| Dec 10, 2025 | 6.02 | 6.11 | 5.76 | 5.80 | 5.80 | -3.89% | 31,858 |
| Dec 9, 2025 | 6.07 | 6.07 | 6.03 | 6.04 | 6.04 | -0.90% | 7,011 |
| Dec 8, 2025 | 6.13 | 6.13 | 6.09 | 6.09 | 6.09 | -1.25% | 1,801 |
| Dec 5, 2025 | 6.22 | 6.22 | 6.17 | 6.17 | 6.17 | -2.11% | 1,262 |
| Dec 4, 2025 | 6.29 | 6.31 | 6.28 | 6.30 | 6.30 | 0.16% | 7,193 |
| Dec 3, 2025 | 6.33 | 6.33 | 6.28 | 6.29 | 6.29 | 0.88% | 2,732 |
| Dec 2, 2025 | 6.16 | 6.24 | 6.15 | 6.24 | 6.24 | 1.93% | 13,256 |
| Dec 1, 2025 | 6.11 | 6.12 | 6.11 | 6.12 | 6.12 | 0.61% | 7,621 |
| Nov 28, 2025 | 6.07 | 6.09 | 6.07 | 6.08 | 6.08 | -1.39% | 930 |
| Nov 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.83% | 1,975 |
| Nov 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.25% | 473 |
| Nov 24, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 0.50% | 870 |
| Nov 21, 2025 | 6.07 | 6.07 | 6.04 | 6.04 | 6.04 | -1.31% | 1,030 |
| Nov 20, 2025 | 6.17 | 6.17 | 6.07 | 6.12 | 6.12 | -2.24% | 1,011 |
| Nov 18, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.11% | 10,000 |
| Nov 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.97% | 500 |
| Nov 14, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.11% | 327 |
| Nov 13, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 1.72% | 578 |
| Nov 12, 2025 | 6.24 | 6.24 | 6.10 | 6.10 | 6.10 | 0.41% | 521 |
| Nov 11, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -1.86% | 1,327 |
| Nov 10, 2025 | 6.26 | 6.26 | 6.14 | 6.19 | 6.19 | -2.06% | 2,644 |
| Nov 7, 2025 | 6.14 | 6.32 | 6.14 | 6.32 | 6.23 | 6.13% | 818 |
| Nov 6, 2025 | 6.08 | 6.24 | 5.95 | 5.95 | 5.87 | - | 1,366 |
| Nov 5, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.87 | 0.68% | 460 |
| Nov 4, 2025 | 5.92 | 5.92 | 5.91 | 5.91 | 5.83 | -1.66% | 497 |
| Nov 3, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 5.93 | -2.28% | 236 |
| Oct 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | -0.16% | 541 |
| Oct 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | -0.56% | 167 |
| Oct 28, 2025 | 6.17 | 6.20 | 6.17 | 6.20 | 6.11 | 1.14% | 721 |
| Oct 27, 2025 | 6.15 | 6.15 | 6.13 | 6.13 | 6.04 | 0.91% | 2,276 |