Natac Natural Ingredients SA NAT
BME · Spain · Finance
€0.5650-0.01 (-0.88%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.56 | -0.88% | €0.56 | €0.58 | €0.56 | 15.62K |
| 2026-09-30 | €0.57 | +5.56% | €0.54 | €0.57 | €0.54 | 35.11K |
| 2026-09-29 | €0.54 | -0.92% | €0.56 | €0.56 | €0.54 | 49.87K |
| 2026-09-28 | €0.55 | 0.00% | €0.56 | €0.57 | €0.55 | 3.63K |
| 2026-09-25 | €0.55 | -0.91% | €0.55 | €0.57 | €0.55 | 10.74K |
| 2026-09-24 | €0.55 | 0.00% | €0.55 | €0.55 | €0.55 | 9.27K |
| 2026-09-23 | €0.55 | 0.00% | €0.55 | €0.56 | €0.55 | 12.32K |
| 2026-09-22 | €0.55 | -4.35% | €0.57 | €0.57 | €0.55 | 26.63K |
| 2026-09-21 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-09-18 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-09-17 | €0.57 | +4.55% | €0.57 | €0.57 | €0.55 | 11.95K |
| 2026-09-16 | €0.55 | -0.90% | €0.57 | €0.57 | €0.55 | 1.02K |
| 2026-09-15 | €0.56 | 0.00% | €0.55 | €0.55 | €0.55 | 12 |
| 2026-09-14 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 0 |
| 2026-09-11 | €0.56 | 0.00% | €0.56 | €0.56 | €0.56 | 0 |
| 2026-09-10 | €0.56 | +1.83% | €0.55 | €0.56 | €0.55 | 17.78K |
| 2026-09-09 | €0.55 | -4.39% | €0.56 | €0.57 | €0.55 | 36.75K |
| 2026-09-08 | €0.57 | -0.87% | €0.57 | €0.57 | €0.57 | 4.87K |
| 2026-09-07 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-09-04 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 6.80K |
| 2026-09-03 | €0.57 | -3.36% | €0.57 | €0.58 | €0.57 | 14.83K |
| 2026-09-02 | €0.60 | -1.65% | €0.58 | €0.60 | €0.57 | 18.75K |
| 2026-09-01 | €0.61 | 0.00% | €0.60 | €0.60 | €0.58 | 154 |
| 2026-08-31 | €0.61 | +0.83% | €0.61 | €0.61 | €0.61 | 5.00K |
| 2026-08-28 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-08-27 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 45.00K |
| 2026-08-26 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 0 |
| 2026-08-25 | €0.60 | +1.69% | €0.60 | €0.60 | €0.59 | 19.61K |
| 2026-08-24 | €0.59 | 0.00% | €0.59 | €0.60 | €0.59 | 2.33K |
| 2026-08-21 | €0.59 | +1.72% | €0.59 | €0.59 | €0.59 | 2.20K |
| 2026-08-20 | €0.58 | 0.00% | €0.58 | €0.59 | €0.58 | 131 |
| 2026-08-19 | €0.58 | 0.00% | €0.59 | €0.59 | €0.59 | 400 |
| 2026-08-18 | €0.58 | 0.00% | €0.59 | €0.59 | €0.59 | 2 |
| 2026-08-17 | €0.58 | -1.69% | €0.58 | €0.59 | €0.58 | 19.21K |
| 2026-08-14 | €0.59 | 0.00% | €0.59 | €0.59 | €0.59 | 0 |
| 2026-08-13 | €0.59 | 0.00% | €0.61 | €0.61 | €0.61 | 127 |
| 2026-08-12 | €0.59 | 0.00% | €0.59 | €0.59 | €0.59 | 0 |
| 2026-08-11 | €0.59 | -3.28% | €0.61 | €0.61 | €0.59 | 14.23K |
| 2026-08-10 | €0.61 | 0.00% | €0.61 | €0.61 | €0.61 | 0 |
| 2026-08-07 | €0.61 | +1.67% | €0.61 | €0.61 | €0.59 | 35.70K |
| 2026-08-06 | €0.60 | +4.35% | €0.60 | €0.60 | €0.60 | 30.97K |
| 2026-08-05 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 0 |
| 2026-08-04 | €0.57 | 0.00% | €0.60 | €0.60 | €0.60 | 32 |
| 2026-08-03 | €0.57 | +1.77% | €0.56 | €0.59 | €0.55 | 65.67K |
| 2026-07-31 | €0.56 | -0.88% | €0.56 | €0.57 | €0.56 | 6.36K |
| 2026-07-30 | €0.57 | -2.56% | €0.58 | €0.58 | €0.57 | 17.69K |
| 2026-07-29 | €0.58 | -2.50% | €0.58 | €0.58 | €0.58 | 2.03K |
| 2026-07-28 | €0.60 | +2.56% | €0.60 | €0.60 | €0.60 | 14.95K |
| 2026-07-27 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 0 |
| 2026-07-24 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 200 |
| 2026-07-23 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 2.77K |
| 2026-07-22 | €0.58 | +0.86% | €0.57 | €0.58 | €0.57 | 10.91K |
| 2026-07-21 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 21.61K |
| 2026-07-20 | €0.58 | +0.87% | €0.56 | €0.58 | €0.56 | 1.00K |
| 2026-07-17 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 15.77K |
| 2026-07-16 | €0.57 | 0.00% | €0.57 | €0.57 | €0.57 | 18.31K |
| 2026-07-15 | €0.57 | 0.00% | €0.57 | €0.57 | €0.56 | 9.62K |
| 2026-07-14 | €0.57 | -1.71% | €0.57 | €0.57 | €0.57 | 20.02K |
| 2026-07-13 | €0.58 | 0.00% | €0.58 | €0.58 | €0.57 | 1.73K |
| 2026-07-10 | €0.58 | -3.31% | €0.61 | €0.61 | €0.56 | 85.65K |
| 2026-07-09 | €0.61 | +2.54% | €0.58 | €0.61 | €0.58 | 15.03K |
| 2026-07-08 | €0.59 | 0.00% | €0.57 | €0.60 | €0.57 | 7.49K |
| 2026-07-07 | €0.59 | +1.72% | €0.56 | €0.60 | €0.56 | 33.48K |
| 2026-07-06 | €0.58 | -0.85% | €0.58 | €0.58 | €0.56 | 52.00K |
| 2026-07-03 | €0.58 | +1.74% | €0.57 | €0.58 | €0.56 | 67.41K |
| 2026-07-02 | €0.57 | -1.71% | €0.58 | €0.58 | €0.57 | 21.04K |
| 2026-07-01 | €0.58 | -1.68% | €0.60 | €0.62 | €0.58 | 28.50K |
| 2026-06-30 | €0.60 | 0.00% | €0.60 | €0.60 | €0.60 | 15.15K |
| 2026-06-29 | €0.60 | +0.85% | €0.60 | €0.60 | €0.59 | 6.74K |
| 2026-06-26 | €0.59 | 0.00% | €0.59 | €0.59 | €0.59 | 9.04K |
| 2026-06-25 | €0.59 | 0.00% | €0.57 | €0.59 | €0.57 | 11.70K |
| 2026-06-24 | €0.59 | +3.51% | €0.59 | €0.59 | €0.59 | 500 |
| 2026-06-23 | €0.57 | 0.00% | €0.60 | €0.60 | €0.57 | 27.89K |
| 2026-06-22 | €0.57 | -5.79% | €0.60 | €0.61 | €0.57 | 24.81K |
| 2026-06-19 | €0.61 | -0.82% | €0.61 | €0.63 | €0.61 | 5.00K |
| 2026-06-18 | €0.61 | -3.17% | €0.63 | €0.63 | €0.61 | 12.52K |
| 2026-06-17 | €0.63 | +9.57% | €0.59 | €0.63 | €0.59 | 5.63K |
| 2026-06-16 | €0.57 | -7.26% | €0.58 | €0.60 | €0.57 | 58.63K |
| 2026-06-15 | €0.62 | 0.00% | €0.63 | €0.63 | €0.63 | 3 |
| 2026-06-12 | €0.62 | +0.81% | €0.60 | €0.62 | €0.57 | 34.40K |
| 2026-06-11 | €0.62 | +4.24% | €0.60 | €0.64 | €0.60 | 25.81K |
| 2026-06-10 | €0.59 | -9.23% | €0.67 | €0.67 | €0.57 | 125.07K |
| 2026-06-09 | €0.65 | -2.99% | €0.65 | €0.65 | €0.65 | 22.26K |
| 2026-06-08 | €0.67 | +0.75% | €0.66 | €0.67 | €0.66 | 51.78K |
| 2026-06-05 | €0.67 | -0.75% | €0.67 | €0.67 | €0.67 | 4.99K |
| 2026-06-04 | €0.67 | 0.00% | €0.67 | €0.67 | €0.67 | 22 |
| 2026-06-03 | €0.67 | 0.00% | €0.67 | €0.67 | €0.67 | 5.46K |
| 2026-06-02 | €0.67 | 0.00% | €0.67 | €0.67 | €0.67 | 26.31K |
| 2026-06-01 | €0.67 | -1.47% | €0.68 | €0.68 | €0.67 | 31.15K |
| 2026-05-29 | €0.68 | 0.00% | €0.68 | €0.68 | €0.67 | 16.85K |