Naturgy Energy Group, S.A. (VIE:GAS)
Austria · Delayed Price · Currency is EUR 29.92
+0.44 (1.49%)
At close: Oct 8, 2026
VIE:GAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29.58 | 29.92 | 29.58 | 29.92 | 29.92 | 1.49% | - |
| Oct 7, 2026 | 29.42 | 29.48 | 29.42 | 29.48 | 29.48 | 0.55% | - |
| Oct 6, 2026 | 29.78 | 29.78 | 29.28 | 29.32 | 29.32 | -1.15% | - |
| Oct 5, 2026 | 29.56 | 29.66 | 29.56 | 29.66 | 29.66 | 1.09% | - |
| Oct 2, 2026 | 29.24 | 29.42 | 29.24 | 29.34 | 29.34 | 1.03% | - |
| Oct 1, 2026 | 28.74 | 29.10 | 28.74 | 29.04 | 29.04 | 0.14% | - |
| Sep 30, 2026 | 29.10 | 29.18 | 29.00 | 29.00 | 29.00 | 0.55% | - |
| Sep 29, 2026 | 28.70 | 29.04 | 28.70 | 28.84 | 28.84 | -0.69% | - |
| Sep 28, 2026 | 29.28 | 29.28 | 29.04 | 29.04 | 29.04 | -0.62% | - |
| Sep 25, 2026 | 29.52 | 29.62 | 29.22 | 29.22 | 29.22 | -0.88% | - |
| Sep 24, 2026 | 29.38 | 29.56 | 29.38 | 29.48 | 29.48 | 0.75% | - |
| Sep 23, 2026 | 29.58 | 29.58 | 29.26 | 29.26 | 29.26 | -0.61% | - |
| Sep 22, 2026 | 29.50 | 29.56 | 29.44 | 29.44 | 29.44 | 0.41% | - |
| Sep 21, 2026 | 29.56 | 29.56 | 29.32 | 29.32 | 29.32 | -1.08% | - |
| Sep 18, 2026 | 29.98 | 29.98 | 29.64 | 29.64 | 29.64 | -0.07% | - |
| Sep 17, 2026 | 29.78 | 29.78 | 29.66 | 29.66 | 29.66 | -0.20% | - |
| Sep 16, 2026 | 29.26 | 29.72 | 29.26 | 29.72 | 29.72 | 1.85% | - |
| Sep 15, 2026 | 29.18 | 29.18 | 28.96 | 29.18 | 29.18 | -0.82% | - |
| Sep 14, 2026 | 29.56 | 29.56 | 29.42 | 29.42 | 29.42 | -1.14% | - |
| Sep 11, 2026 | 29.84 | 29.84 | 29.74 | 29.76 | 29.76 | 0.74% | - |
| Sep 10, 2026 | 29.38 | 29.54 | 29.38 | 29.54 | 29.54 | 0.27% | - |
| Sep 9, 2026 | 29.56 | 29.56 | 29.42 | 29.46 | 29.46 | 0.89% | - |
| Sep 8, 2026 | 29.56 | 29.56 | 29.20 | 29.20 | 29.20 | -2.41% | - |
| Sep 7, 2026 | 29.70 | 29.92 | 29.70 | 29.92 | 29.92 | 1.29% | - |
| Sep 4, 2026 | 29.04 | 29.54 | 29.04 | 29.54 | 29.54 | 0.61% | - |
| Sep 3, 2026 | 29.74 | 29.74 | 29.36 | 29.36 | 29.36 | -1.14% | - |
| Sep 2, 2026 | 29.74 | 29.74 | 29.58 | 29.70 | 29.70 | 1.02% | - |
| Sep 1, 2026 | 29.56 | 29.56 | 29.40 | 29.40 | 29.40 | 0.27% | - |
| Aug 31, 2026 | 29.68 | 29.68 | 29.32 | 29.32 | 29.32 | -1.54% | - |
| Aug 28, 2026 | 29.76 | 29.78 | 29.72 | 29.78 | 29.78 | 1.15% | - |
| Aug 27, 2026 | 29.80 | 29.80 | 29.44 | 29.44 | 29.44 | -0.47% | - |
| Aug 26, 2026 | 29.82 | 29.82 | 29.58 | 29.58 | 29.58 | -1.14% | - |
| Aug 25, 2026 | 29.70 | 29.92 | 29.70 | 29.92 | 29.92 | 1.91% | - |
| Aug 24, 2026 | 29.48 | 29.52 | 29.36 | 29.36 | 29.36 | -0.41% | - |
| Aug 21, 2026 | 29.52 | 29.66 | 29.48 | 29.48 | 29.48 | 0.14% | - |
| Aug 20, 2026 | 29.70 | 29.70 | 29.44 | 29.44 | 29.44 | -0.74% | - |
| Aug 19, 2026 | 29.64 | 29.74 | 29.64 | 29.66 | 29.66 | 0.20% | - |
| Aug 18, 2026 | 28.96 | 29.60 | 28.96 | 29.60 | 29.60 | 1.79% | - |
| Aug 17, 2026 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | 0.48% | - |
| Aug 14, 2026 | 29.08 | 29.08 | 28.82 | 28.94 | 28.94 | -0.07% | - |
| Aug 13, 2026 | 28.96 | 28.96 | 28.88 | 28.96 | 28.96 | - | - |
| Aug 12, 2026 | 28.98 | 29.02 | 28.96 | 28.96 | 28.96 | 0.35% | - |
| Aug 11, 2026 | 28.78 | 28.92 | 28.78 | 28.86 | 28.86 | 0.84% | - |
| Aug 10, 2026 | 28.74 | 28.74 | 28.62 | 28.62 | 28.62 | -0.69% | - |
| Aug 7, 2026 | 28.74 | 28.82 | 28.72 | 28.82 | 28.82 | -0.55% | - |
| Aug 6, 2026 | 28.80 | 28.98 | 28.80 | 28.98 | 28.98 | 0.62% | - |
| Aug 5, 2026 | 28.52 | 28.80 | 28.52 | 28.80 | 28.80 | 0.70% | - |
| Aug 4, 2026 | 28.78 | 28.78 | 28.60 | 28.60 | 28.60 | -0.76% | - |
| Aug 3, 2026 | 28.88 | 28.92 | 28.78 | 28.82 | 28.82 | -0.35% | - |
| Jul 31, 2026 | 29.04 | 29.10 | 28.92 | 28.92 | 28.92 | -0.41% | - |