Naturgy Energy Group, S.A. (GASNY)
OTCMKTS · Delayed Price · Currency is USD
5.74
-0.03 (-0.52%)
Mar 11, 2026, 10:36 AM EST
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.74 | 5.82 | 5.73 | 5.80 | 5.80 | 0.52% | 8,948 |
| Mar 10, 2026 | 5.77 | 5.81 | 5.77 | 5.77 | 5.77 | - | 19,615 |
| Mar 9, 2026 | 5.75 | 5.77 | 5.73 | 5.77 | 5.77 | 2.12% | 9,223 |
| Mar 6, 2026 | 5.67 | 5.76 | 5.65 | 5.65 | 5.65 | 0.18% | 13,251 |
| Mar 5, 2026 | 5.70 | 5.74 | 5.64 | 5.64 | 5.64 | -2.08% | 13,018 |
| Mar 4, 2026 | 5.75 | 5.76 | 5.73 | 5.76 | 5.76 | 0.12% | 5,895 |
| Mar 3, 2026 | 5.69 | 5.75 | 5.62 | 5.75 | 5.75 | -5.07% | 67,103 |
| Mar 2, 2026 | 6.13 | 6.19 | 5.92 | 6.06 | 6.06 | -3.18% | 34,592 |
| Feb 27, 2026 | 6.19 | 6.28 | 6.15 | 6.26 | 6.26 | 2.86% | 5,379 |
| Feb 26, 2026 | 6.09 | 6.10 | 6.08 | 6.09 | 6.09 | 2.10% | 3,991 |
| Feb 25, 2026 | 6.04 | 6.12 | 5.96 | 5.96 | 5.96 | -1.41% | 6,464 |
| Feb 24, 2026 | 6.06 | 6.06 | 6.01 | 6.05 | 6.05 | 0.25% | 4,717 |
| Feb 23, 2026 | 5.99 | 6.04 | 5.99 | 6.03 | 6.03 | 1.34% | 6,382 |
| Feb 20, 2026 | 5.95 | 5.99 | 5.94 | 5.95 | 5.95 | 0.27% | 15,720 |
| Feb 19, 2026 | 5.92 | 6.00 | 5.92 | 5.93 | 5.93 | -0.93% | 6,104 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.91 | 5.99 | 5.99 | -4.45% | 15,092 |
| Feb 17, 2026 | 6.23 | 6.27 | 6.23 | 6.27 | 6.27 | 1.64% | 6,187 |
| Feb 13, 2026 | 6.10 | 6.17 | 6.10 | 6.17 | 6.17 | -0.68% | 1,383 |
| Feb 12, 2026 | 6.20 | 6.22 | 6.20 | 6.21 | 6.21 | -0.16% | 20,714 |
| Feb 11, 2026 | 6.23 | 6.23 | 6.21 | 6.22 | 6.22 | -0.16% | 2,323 |
| Feb 10, 2026 | 6.21 | 6.23 | 6.21 | 6.23 | 6.23 | -0.32% | 1,534 |
| Feb 9, 2026 | 6.21 | 6.25 | 6.21 | 6.25 | 6.25 | 0.73% | 5,150 |
| Feb 6, 2026 | 6.20 | 6.21 | 6.07 | 6.21 | 6.21 | 0.16% | 16,406 |
| Feb 5, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | -0.56% | 2,384 |
| Feb 4, 2026 | 6.26 | 6.26 | 6.23 | 6.23 | 6.23 | 0.11% | 2,065 |
| Feb 3, 2026 | 6.21 | 6.22 | 6.20 | 6.22 | 6.22 | 0.94% | 2,267 |
| Feb 2, 2026 | 6.19 | 6.22 | 6.17 | 6.17 | 6.17 | -1.12% | 2,987 |
| Jan 30, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | -0.08% | 3,306 |
| Jan 29, 2026 | 6.24 | 6.24 | 6.22 | 6.24 | 6.24 | 0.65% | 6,617 |
| Jan 28, 2026 | 6.21 | 6.21 | 6.20 | 6.20 | 6.20 | -0.58% | 23,612 |
| Jan 27, 2026 | 6.19 | 6.24 | 6.19 | 6.24 | 6.24 | 1.90% | 11,851 |
| Jan 26, 2026 | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | 1.32% | 1,679 |
| Jan 23, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | -0.08% | 860 |
| Jan 22, 2026 | 6.03 | 6.05 | 6.03 | 6.05 | 6.05 | 0.92% | 4,188 |
| Jan 21, 2026 | 5.97 | 6.01 | 5.97 | 5.99 | 5.99 | 0.25% | 7,408 |
| Jan 20, 2026 | 5.97 | 5.99 | 5.97 | 5.98 | 5.98 | 1.19% | 8,408 |
| Jan 16, 2026 | 5.91 | 5.92 | 5.91 | 5.91 | 5.91 | -1.50% | 2,825 |
| Jan 15, 2026 | 5.97 | 6.00 | 5.97 | 6.00 | 6.00 | - | 2,537 |
| Jan 14, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.99 | 2.65% | 3,960 |
| Jan 13, 2026 | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | -1.35% | 10,125 |
| Jan 12, 2026 | 5.88 | 5.94 | 5.79 | 5.92 | 5.92 | 0.34% | 13,579 |
| 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 |