Naturgy Energy Group, S.A. (VIE:GAS)
Austria · Delayed Price · Currency is EUR 26.10
+0.16 (0.62%)
At close: Apr 2, 2026
VIE:GAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.10 | 26.12 | 26.10 | 26.10 | 26.10 | 0.62% | - |
| Apr 1, 2026 | 26.08 | 26.10 | 25.94 | 25.94 | 25.94 | -0.61% | - |
| Mar 31, 2026 | 26.26 | 26.26 | 26.08 | 26.10 | 26.10 | 0.54% | - |
| Mar 30, 2026 | 25.90 | 26.06 | 25.90 | 25.96 | 25.96 | 1.49% | - |
| Mar 27, 2026 | 25.60 | 25.62 | 25.48 | 25.58 | 25.58 | 0.39% | - |
| Mar 26, 2026 | 25.44 | 25.52 | 25.44 | 25.48 | 25.02 | 1.11% | - |
| Mar 25, 2026 | 25.36 | 25.40 | 25.20 | 25.20 | 24.74 | -0.32% | 8 |
| Mar 24, 2026 | 25.20 | 25.32 | 25.20 | 25.28 | 24.82 | -2.09% | - |
| Mar 23, 2026 | 25.64 | 25.82 | 25.52 | 25.82 | 25.35 | -1.15% | - |
| Mar 20, 2026 | 26.54 | 26.56 | 26.12 | 26.12 | 25.65 | -0.84% | - |
| Mar 19, 2026 | 26.06 | 26.34 | 26.06 | 26.34 | 25.86 | 1.15% | - |
| Mar 18, 2026 | 25.90 | 26.20 | 25.90 | 26.04 | 25.57 | 1.64% | - |
| Mar 17, 2026 | 25.70 | 25.70 | 25.60 | 25.62 | 25.16 | -0.16% | - |
| Mar 16, 2026 | 25.42 | 25.66 | 25.42 | 25.66 | 25.20 | 1.74% | - |
| Mar 13, 2026 | 25.02 | 25.26 | 25.02 | 25.22 | 24.76 | 0.64% | - |
| Mar 12, 2026 | 24.94 | 25.06 | 24.92 | 25.06 | 24.61 | 0.40% | - |
| Mar 11, 2026 | 25.00 | 25.08 | 24.96 | 24.96 | 24.51 | -0.32% | - |
| Mar 10, 2026 | 25.00 | 25.06 | 25.00 | 25.04 | 24.59 | 0.16% | - |
| Mar 9, 2026 | 24.68 | 25.02 | 24.68 | 25.00 | 24.55 | 1.21% | - |
| Mar 6, 2026 | 24.76 | 25.00 | 24.70 | 24.70 | 24.25 | -0.32% | - |
| Mar 5, 2026 | 24.80 | 25.02 | 24.78 | 24.78 | 24.33 | -0.72% | - |
| Mar 4, 2026 | 24.84 | 25.06 | 24.84 | 24.96 | 24.51 | 0.65% | - |
| Mar 3, 2026 | 25.10 | 25.10 | 24.80 | 24.80 | 24.35 | -6.20% | - |
| Mar 2, 2026 | 26.14 | 26.54 | 26.14 | 26.44 | 25.96 | 0.23% | - |
| Feb 27, 2026 | 26.06 | 26.38 | 26.06 | 26.38 | 25.90 | 1.23% | - |
| Feb 26, 2026 | 26.04 | 26.18 | 26.04 | 26.06 | 25.59 | 0.39% | - |
| Feb 25, 2026 | 25.90 | 25.96 | 25.90 | 25.96 | 25.49 | -0.23% | - |
| Feb 24, 2026 | 25.94 | 26.04 | 25.94 | 26.02 | 25.55 | 1.80% | - |
| Feb 23, 2026 | 25.66 | 25.66 | 25.54 | 25.56 | 25.10 | -0.23% | - |
| Feb 20, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | 25.16 | 0.87% | - |
| Feb 19, 2026 | 25.26 | 25.44 | 25.26 | 25.40 | 24.94 | -1.40% | - |
| Feb 18, 2026 | 25.92 | 25.92 | 25.64 | 25.76 | 25.29 | -3.38% | - |
| Feb 17, 2026 | 26.30 | 26.84 | 26.30 | 26.66 | 26.18 | 2.93% | - |
| Feb 16, 2026 | 25.96 | 26.10 | 25.90 | 25.90 | 25.43 | -0.54% | - |
| Feb 13, 2026 | 26.34 | 26.34 | 25.92 | 26.04 | 25.57 | -0.84% | - |
| Feb 12, 2026 | 26.52 | 26.52 | 26.10 | 26.26 | 25.78 | -0.53% | 45 |
| Feb 11, 2026 | 26.48 | 26.48 | 26.40 | 26.40 | 25.92 | 0.76% | - |
| Feb 10, 2026 | 26.38 | 26.46 | 26.20 | 26.20 | 25.73 | -0.15% | - |
| Feb 9, 2026 | 26.42 | 26.42 | 26.24 | 26.24 | 25.76 | -0.83% | - |
| Feb 6, 2026 | 26.46 | 26.46 | 26.44 | 26.46 | 25.98 | 0.38% | - |
| Feb 5, 2026 | 26.42 | 26.44 | 26.34 | 26.36 | 25.88 | -1.49% | - |
| Feb 4, 2026 | 26.56 | 26.78 | 26.56 | 26.76 | 26.28 | 1.52% | - |
| Feb 3, 2026 | 26.34 | 26.40 | 26.34 | 26.36 | 25.88 | -0.75% | - |
| Feb 2, 2026 | 26.56 | 26.66 | 26.56 | 26.56 | 26.08 | 0.08% | - |
| Jan 30, 2026 | 26.40 | 26.54 | 26.40 | 26.54 | 26.06 | 0.61% | - |
| Jan 29, 2026 | 26.18 | 26.46 | 26.18 | 26.38 | 25.90 | 0.84% | - |
| Jan 28, 2026 | 26.18 | 26.18 | 26.16 | 26.16 | 25.69 | 0.46% | - |
| Jan 27, 2026 | 25.88 | 26.04 | 25.88 | 26.04 | 25.57 | -0.15% | - |
| Jan 26, 2026 | 26.06 | 26.18 | 26.06 | 26.08 | 25.61 | 0.85% | - |
| Jan 23, 2026 | 25.80 | 25.94 | 25.80 | 25.86 | 25.39 | -0.77% | - |