Naturgy Energy Group, S.A. (VIE:GAS)
Austria · Delayed Price · Currency is EUR 29.70
-0.50 (-1.66%)
At close: Oct 29, 2026
VIE:GAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 30.36 | 30.36 | 29.60 | 29.70 | 29.70 | -1.66% | - |
| Oct 28, 2026 | 30.68 | 30.68 | 30.20 | 30.20 | 30.20 | -1.18% | - |
| Oct 27, 2026 | 30.64 | 30.64 | 30.50 | 30.56 | 30.56 | -0.78% | - |
| Oct 23, 2026 | 30.76 | 30.80 | 30.66 | 30.80 | 30.80 | 0.13% | - |
| Oct 22, 2026 | 30.64 | 30.76 | 30.56 | 30.76 | 30.76 | 0.39% | - |
| Oct 21, 2026 | 30.66 | 30.66 | 30.56 | 30.64 | 30.64 | -0.13% | - |
| Oct 20, 2026 | 30.52 | 30.68 | 30.52 | 30.68 | 30.68 | 0.79% | - |
| Oct 19, 2026 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | -0.65% | - |
| Oct 16, 2026 | 30.70 | 30.70 | 30.56 | 30.64 | 30.64 | - | - |
| Oct 15, 2026 | 30.72 | 30.72 | 30.54 | 30.64 | 30.64 | 0.52% | - |
| Oct 14, 2026 | 30.66 | 30.66 | 30.42 | 30.48 | 30.48 | - | - |
| Oct 13, 2026 | 30.58 | 30.58 | 30.44 | 30.48 | 30.48 | 1.87% | - |
| Oct 12, 2026 | 29.84 | 29.94 | 29.84 | 29.92 | 29.92 | 0.47% | - |
| Oct 9, 2026 | 30.06 | 30.06 | 29.72 | 29.78 | 29.78 | -0.47% | - |
| 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% | - |