Naturgy Energy Group, S.A. (VIE:GAS)
Austria · Delayed Price · Currency is EUR 26.46
-0.06 (-0.23%)
At close: Oct 23, 2025
Naturgy Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 26.48 | 26.48 | 26.44 | 26.46 | 26.46 | -0.23% | - |
| Oct 22, 2025 | 26.66 | 26.72 | 26.52 | 26.52 | 26.52 | -0.75% | - |
| Oct 21, 2025 | 26.72 | 26.72 | 26.62 | 26.72 | 26.72 | -0.45% | - |
| Oct 20, 2025 | 26.68 | 26.84 | 26.68 | 26.84 | 26.84 | 1.05% | - |
| Oct 17, 2025 | 26.42 | 26.56 | 26.40 | 26.56 | 26.56 | 0.91% | - |
| Oct 16, 2025 | 26.38 | 26.38 | 26.32 | 26.32 | 26.32 | - | - |
| Oct 15, 2025 | 26.34 | 26.44 | 26.32 | 26.32 | 26.32 | -0.53% | - |
| Oct 14, 2025 | 26.42 | 26.48 | 26.42 | 26.46 | 26.46 | 1.22% | - |
| Oct 13, 2025 | 26.24 | 26.34 | 26.14 | 26.14 | 26.14 | -0.08% | - |
| Oct 10, 2025 | 26.04 | 26.16 | 26.04 | 26.16 | 26.16 | 0.77% | - |
| Oct 9, 2025 | 25.96 | 25.96 | 25.90 | 25.96 | 25.96 | - | - |
| Oct 8, 2025 | 25.98 | 25.98 | 25.94 | 25.96 | 25.96 | 0.15% | - |
| Oct 7, 2025 | 26.22 | 26.22 | 25.92 | 25.92 | 25.92 | -3.64% | - |
| Oct 6, 2025 | 26.72 | 27.04 | 26.72 | 26.90 | 26.90 | 1.20% | - |
| Oct 3, 2025 | 26.46 | 26.58 | 26.46 | 26.58 | 26.58 | 1.22% | - |
| Oct 2, 2025 | 26.28 | 26.28 | 26.26 | 26.26 | 26.26 | -0.38% | - |
| Oct 1, 2025 | 26.52 | 26.52 | 26.36 | 26.36 | 26.36 | 0.08% | - |
| Sep 30, 2025 | 26.46 | 26.46 | 26.32 | 26.34 | 26.34 | -1.05% | - |
| Sep 29, 2025 | 26.82 | 26.82 | 26.50 | 26.62 | 26.62 | -0.82% | 50 |
| Sep 26, 2025 | 26.78 | 26.84 | 26.72 | 26.84 | 26.84 | -0.15% | - |
| Sep 25, 2025 | 26.42 | 26.88 | 26.42 | 26.88 | 26.88 | 2.13% | - |
| Sep 24, 2025 | 26.32 | 26.34 | 26.24 | 26.32 | 26.32 | 0.84% | - |
| Sep 23, 2025 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | 0.15% | - |
| Sep 22, 2025 | 25.86 | 26.08 | 25.86 | 26.06 | 26.06 | 0.85% | - |
| Sep 19, 2025 | 25.74 | 25.84 | 25.72 | 25.84 | 25.84 | 0.94% | - |
| Sep 18, 2025 | 25.56 | 25.66 | 25.56 | 25.60 | 25.60 | -0.08% | - |
| Sep 17, 2025 | 25.70 | 25.72 | 25.62 | 25.62 | 25.62 | -1.46% | - |
| Sep 16, 2025 | 26.32 | 26.32 | 26.00 | 26.00 | 26.00 | -1.81% | - |
| Sep 15, 2025 | 26.48 | 26.56 | 26.46 | 26.48 | 26.48 | 0.30% | - |
| Sep 12, 2025 | 26.26 | 26.40 | 26.26 | 26.40 | 26.40 | 0.46% | - |
| Sep 11, 2025 | 26.18 | 26.28 | 26.18 | 26.28 | 26.28 | 1.00% | - |
| Sep 10, 2025 | 26.16 | 26.16 | 25.96 | 26.02 | 26.02 | -0.54% | - |
| Sep 9, 2025 | 26.36 | 26.36 | 26.16 | 26.16 | 26.16 | -0.83% | - |
| Sep 8, 2025 | 26.52 | 26.52 | 26.36 | 26.38 | 26.38 | -0.60% | - |
| Sep 5, 2025 | 26.28 | 26.54 | 26.28 | 26.54 | 26.54 | 0.68% | - |
| Sep 4, 2025 | 26.44 | 26.44 | 26.30 | 26.36 | 26.36 | -0.90% | - |
| Sep 3, 2025 | 26.70 | 26.70 | 26.58 | 26.60 | 26.60 | -0.52% | - |
| Sep 2, 2025 | 26.74 | 26.74 | 26.66 | 26.74 | 26.74 | -0.45% | - |
| Sep 1, 2025 | 27.14 | 27.14 | 26.86 | 26.86 | 26.86 | -1.61% | - |
| Aug 29, 2025 | 27.20 | 27.30 | 27.20 | 27.30 | 27.30 | 0.66% | - |
| Aug 28, 2025 | 27.30 | 27.30 | 27.12 | 27.12 | 27.12 | -0.80% | - |
| Aug 27, 2025 | 27.54 | 27.54 | 27.34 | 27.34 | 27.34 | -1.09% | - |
| Aug 26, 2025 | 27.22 | 27.64 | 27.22 | 27.64 | 27.64 | 1.77% | - |
| Aug 25, 2025 | 27.24 | 27.24 | 27.16 | 27.16 | 27.16 | -0.73% | - |
| Aug 22, 2025 | 27.34 | 27.40 | 27.34 | 27.36 | 27.36 | - | - |
| Aug 21, 2025 | 27.26 | 27.36 | 27.24 | 27.36 | 27.36 | 0.74% | - |
| Aug 20, 2025 | 27.18 | 27.30 | 27.16 | 27.16 | 27.16 | 0.22% | - |
| Aug 19, 2025 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | 0.30% | - |
| Aug 18, 2025 | 27.28 | 27.28 | 27.02 | 27.02 | 27.02 | -0.07% | - |
| Aug 15, 2025 | 26.94 | 27.04 | 26.94 | 27.04 | 27.04 | 0.75% | - |