Naturgy Energy Group, S.A. (VIE:GAS)
Austria · Delayed Price · Currency is EUR 24.96
+0.16 (0.65%)
Last updated: Mar 4, 2026, 3:30 PM CET
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 26.14 | 26.54 | 26.14 | 26.44 | 26.44 | 0.23% | - |
| Feb 27, 2026 | 26.06 | 26.38 | 26.06 | 26.38 | 26.38 | 1.23% | - |
| Feb 26, 2026 | 26.04 | 26.18 | 26.04 | 26.06 | 26.06 | 0.39% | - |
| Feb 25, 2026 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | -0.23% | - |
| Feb 24, 2026 | 25.94 | 26.04 | 25.94 | 26.02 | 26.02 | 1.80% | - |
| Feb 23, 2026 | 25.66 | 25.66 | 25.54 | 25.56 | 25.56 | -0.23% | - |
| Feb 20, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.87% | - |
| Feb 19, 2026 | 25.26 | 25.44 | 25.26 | 25.40 | 25.40 | -1.40% | - |
| Feb 18, 2026 | 25.92 | 25.92 | 25.64 | 25.76 | 25.76 | -3.38% | - |
| Feb 17, 2026 | 26.30 | 26.84 | 26.30 | 26.66 | 26.66 | 2.93% | - |
| Feb 16, 2026 | 25.96 | 26.10 | 25.90 | 25.90 | 25.90 | -0.54% | - |
| Feb 13, 2026 | 26.34 | 26.34 | 25.92 | 26.04 | 26.04 | -0.84% | - |
| Feb 12, 2026 | 26.52 | 26.52 | 26.10 | 26.26 | 26.26 | -0.53% | 45 |
| Feb 11, 2026 | 26.48 | 26.48 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 10, 2026 | 26.38 | 26.46 | 26.20 | 26.20 | 26.20 | -0.15% | - |
| Feb 9, 2026 | 26.42 | 26.42 | 26.24 | 26.24 | 26.24 | -0.83% | - |
| Feb 6, 2026 | 26.46 | 26.46 | 26.44 | 26.46 | 26.46 | 0.38% | - |
| Feb 5, 2026 | 26.42 | 26.44 | 26.34 | 26.36 | 26.36 | -1.49% | - |
| Feb 4, 2026 | 26.56 | 26.78 | 26.56 | 26.76 | 26.76 | 1.52% | - |
| Feb 3, 2026 | 26.34 | 26.40 | 26.34 | 26.36 | 26.36 | -0.75% | - |
| Feb 2, 2026 | 26.56 | 26.66 | 26.56 | 26.56 | 26.56 | 0.08% | - |
| Jan 30, 2026 | 26.40 | 26.54 | 26.40 | 26.54 | 26.54 | 0.61% | - |
| Jan 29, 2026 | 26.18 | 26.46 | 26.18 | 26.38 | 26.38 | 0.84% | - |
| Jan 28, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 26.16 | 0.46% | - |
| Jan 27, 2026 | 25.88 | 26.04 | 25.88 | 26.04 | 26.04 | -0.15% | - |
| Jan 26, 2026 | 26.06 | 26.18 | 26.06 | 26.08 | 26.08 | 0.85% | - |
| Jan 23, 2026 | 25.80 | 25.94 | 25.80 | 25.86 | 25.86 | -0.77% | - |
| Jan 22, 2026 | 26.00 | 26.32 | 26.00 | 26.06 | 26.06 | 0.77% | - |
| Jan 21, 2026 | 25.64 | 25.86 | 25.64 | 25.86 | 25.86 | 1.02% | - |
| Jan 20, 2026 | 25.72 | 25.76 | 25.60 | 25.60 | 25.60 | -0.16% | - |
| Jan 19, 2026 | 25.64 | 25.72 | 25.64 | 25.64 | 25.64 | -0.08% | - |
| Jan 16, 2026 | 25.92 | 25.92 | 25.64 | 25.66 | 25.66 | -1.31% | - |
| Jan 15, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 1.40% | - |
| Jan 14, 2026 | 25.64 | 25.74 | 25.64 | 25.64 | 25.64 | 1.83% | - |
| Jan 13, 2026 | 25.38 | 25.38 | 25.18 | 25.18 | 25.18 | -0.79% | - |
| Jan 12, 2026 | 25.54 | 25.54 | 25.38 | 25.38 | 25.38 | -0.78% | - |
| Jan 9, 2026 | 25.64 | 25.68 | 25.54 | 25.58 | 25.58 | -0.62% | - |
| Jan 8, 2026 | 25.42 | 25.74 | 25.42 | 25.74 | 25.74 | 1.34% | - |
| Jan 7, 2026 | 25.56 | 25.74 | 25.40 | 25.40 | 25.40 | -1.32% | - |
| Jan 6, 2026 | 25.48 | 25.74 | 25.38 | 25.74 | 25.74 | 0.31% | - |
| Jan 5, 2026 | 25.82 | 25.82 | 25.58 | 25.66 | 25.66 | -0.93% | - |
| Jan 2, 2026 | 25.96 | 25.96 | 25.90 | 25.90 | 25.90 | 0.86% | - |
| Dec 30, 2025 | 25.56 | 25.68 | 25.56 | 25.68 | 25.68 | 0.86% | - |
| Dec 29, 2025 | 25.30 | 25.46 | 25.30 | 25.46 | 25.46 | 0.79% | - |
| Dec 23, 2025 | 25.14 | 25.26 | 25.14 | 25.26 | 25.26 | 1.20% | - |
| Dec 22, 2025 | 24.74 | 24.96 | 24.74 | 24.96 | 24.96 | 0.24% | - |
| Dec 19, 2025 | 25.24 | 25.30 | 24.90 | 24.90 | 24.90 | -0.56% | - |
| Dec 18, 2025 | 24.78 | 25.14 | 24.78 | 25.04 | 25.04 | 1.62% | - |
| Dec 17, 2025 | 24.56 | 24.64 | 24.56 | 24.64 | 24.64 | 0.16% | - |
| Dec 16, 2025 | 24.64 | 24.64 | 24.58 | 24.60 | 24.60 | -0.08% | - |