Naturgy Energy Group, S.A. (VIE:GAS)
Austria · Delayed Price · Currency is EUR 26.40
+0.12 (0.46%)
At close: Sep 12, 2025
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.26 | 26.40 | 26.26 | 26.40 | - | 0.46% | - |
| Sep 11, 2025 | 26.18 | 26.28 | 26.18 | 26.28 | - | 1.00% | - |
| Sep 10, 2025 | 26.16 | 26.16 | 25.96 | 26.02 | - | -0.54% | - |
| Sep 9, 2025 | 26.36 | 26.36 | 26.16 | 26.16 | - | -0.83% | - |
| Sep 8, 2025 | 26.52 | 26.52 | 26.36 | 26.38 | - | -0.60% | - |
| Sep 5, 2025 | 26.28 | 26.54 | 26.28 | 26.54 | - | 0.68% | - |
| Sep 4, 2025 | 26.44 | 26.44 | 26.30 | 26.36 | - | -0.90% | - |
| Sep 3, 2025 | 26.70 | 26.70 | 26.58 | 26.60 | - | -0.52% | - |
| Sep 2, 2025 | 26.74 | 26.74 | 26.66 | 26.74 | - | -0.45% | - |
| Sep 1, 2025 | 27.14 | 27.14 | 26.86 | 26.86 | - | -1.61% | - |
| Aug 29, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | - | 0.66% | - |
| Aug 28, 2025 | 27.30 | 27.30 | 27.12 | 27.12 | - | -0.80% | - |
| Aug 27, 2025 | 27.54 | 27.54 | 27.34 | 27.34 | - | -1.09% | - |
| Aug 26, 2025 | 27.22 | 27.64 | 27.22 | 27.64 | - | 1.77% | - |
| Aug 25, 2025 | 27.24 | 27.24 | 27.16 | 27.16 | - | -0.73% | - |
| Aug 22, 2025 | 27.34 | 27.40 | 27.34 | 27.36 | - | - | - |
| Aug 21, 2025 | 27.26 | 27.36 | 27.24 | 27.36 | - | 0.74% | - |
| Aug 20, 2025 | 27.18 | 27.30 | 27.16 | 27.16 | - | 0.22% | - |
| Aug 19, 2025 | 26.94 | 27.10 | 26.94 | 27.10 | - | 0.30% | - |
| Aug 18, 2025 | 27.28 | 27.28 | 27.02 | 27.02 | - | -0.07% | - |
| Aug 15, 2025 | 26.94 | 27.04 | 26.94 | 27.04 | - | 0.75% | - |
| Aug 14, 2025 | 26.94 | 26.96 | 26.84 | 26.84 | - | -0.15% | - |
| Aug 13, 2025 | 26.78 | 26.88 | 26.78 | 26.88 | - | 0.83% | - |
| Aug 12, 2025 | 26.50 | 26.72 | 26.50 | 26.66 | - | 1.21% | - |
| Aug 11, 2025 | 26.22 | 26.34 | 26.22 | 26.34 | - | 0.15% | - |
| Aug 8, 2025 | 26.60 | 26.60 | 26.26 | 26.30 | - | -0.45% | - |
| Aug 7, 2025 | 26.40 | 26.60 | 26.40 | 26.42 | - | 0.46% | - |
| Aug 6, 2025 | 25.92 | 26.32 | 25.92 | 26.30 | - | 1.94% | - |
| Aug 5, 2025 | 25.92 | 25.92 | 25.80 | 25.80 | - | -6.93% | - |
| Aug 4, 2025 | 27.56 | 27.72 | 27.54 | 27.72 | - | 1.39% | - |
| Aug 1, 2025 | 27.22 | 27.46 | 27.22 | 27.34 | - | 0.51% | - |
| Jul 31, 2025 | 27.14 | 27.20 | 27.10 | 27.20 | - | 0.44% | - |
| Jul 30, 2025 | 26.74 | 27.08 | 26.74 | 27.08 | - | 1.35% | - |
| Jul 29, 2025 | 26.54 | 26.74 | 26.54 | 26.72 | - | -0.15% | - |
| Jul 28, 2025 | 26.90 | 27.00 | 26.76 | 26.76 | - | -2.48% | - |
| Jul 25, 2025 | 27.38 | 27.44 | 27.24 | 27.44 | - | -0.36% | - |
| Jul 24, 2025 | 27.52 | 27.70 | 27.38 | 27.54 | - | 0.66% | - |
| Jul 23, 2025 | 26.98 | 27.36 | 26.98 | 27.36 | - | -0.94% | - |
| Jul 22, 2025 | 27.24 | 27.62 | 27.24 | 27.62 | - | 1.47% | - |
| Jul 21, 2025 | 27.16 | 27.30 | 27.16 | 27.22 | - | 0.52% | - |
| Jul 18, 2025 | 27.02 | 27.08 | 27.00 | 27.08 | - | 0.22% | - |
| Jul 17, 2025 | 27.04 | 27.04 | 26.98 | 27.02 | - | -0.07% | - |
| Jul 16, 2025 | 27.04 | 27.06 | 27.02 | 27.04 | - | -0.29% | - |
| Jul 15, 2025 | 27.18 | 27.18 | 27.10 | 27.12 | - | 0.22% | 220 |
| Jul 14, 2025 | 27.04 | 27.14 | 27.04 | 27.06 | - | - | - |
| Jul 11, 2025 | 27.10 | 27.12 | 27.06 | 27.06 | - | - | - |
| Jul 10, 2025 | 27.40 | 27.40 | 27.06 | 27.06 | - | -1.10% | - |
| Jul 9, 2025 | 27.38 | 27.38 | 27.36 | 27.36 | - | 0.44% | - |
| Jul 8, 2025 | 27.32 | 27.32 | 27.24 | 27.24 | - | 0.15% | - |
| Jul 7, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | - | -0.87% | - |