Naturgy Energy Group, S.A. NTGY
BME · Spain · Utilities
€29.06-0.08 (-0.27%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €29.08 | -0.21% | €28.90 | €29.10 | €28.66 | 215.61K |
| 2026-09-30 | €29.14 | +0.48% | €28.96 | €29.30 | €28.94 | 1.42M |
| 2026-09-29 | €29.00 | +0.83% | €28.80 | €29.10 | €28.70 | 911.52K |
| 2026-09-28 | €28.76 | -1.17% | €29.32 | €29.34 | €28.76 | 923.78K |
| 2026-09-25 | €29.10 | -1.36% | €29.40 | €29.62 | €29.04 | 829.15K |
| 2026-09-24 | €29.50 | +0.96% | €29.12 | €29.58 | €29.12 | 865.34K |
| 2026-09-23 | €29.22 | -0.88% | €29.56 | €29.66 | €29.10 | 922.23K |
| 2026-09-22 | €29.48 | +0.61% | €29.44 | €29.68 | €29.38 | 1.01M |
| 2026-09-21 | €29.30 | -0.95% | €29.46 | €29.50 | €29.26 | 898.60K |
| 2026-09-18 | €29.58 | -1.14% | €29.92 | €29.92 | €29.36 | 3.29M |
| 2026-09-17 | €29.92 | +1.15% | €29.68 | €30.02 | €29.58 | 1.42M |
| 2026-09-16 | €29.58 | +1.23% | €29.14 | €29.80 | €29.14 | 1.07M |
| 2026-09-15 | €29.22 | +0.97% | €29.06 | €29.22 | €28.86 | 905.42K |
| 2026-09-14 | €28.94 | -1.83% | €29.56 | €29.60 | €28.94 | 835.94K |
| 2026-09-11 | €29.48 | -0.14% | €29.98 | €30.02 | €29.48 | 1.58M |
| 2026-09-10 | €29.52 | +0.82% | €29.30 | €29.64 | €29.30 | 2.24M |
| 2026-09-09 | €29.28 | -0.41% | €29.52 | €29.66 | €29.20 | 948.74K |
| 2026-09-08 | €29.40 | -0.47% | €29.50 | €29.56 | €29.10 | 893.24K |
| 2026-09-07 | €29.54 | -0.67% | €29.66 | €29.94 | €29.54 | 863.55K |
| 2026-09-04 | €29.74 | +1.50% | €29.20 | €29.74 | €28.98 | 1.39M |
| 2026-09-03 | €29.30 | -1.01% | €29.80 | €29.90 | €29.12 | 2.03M |
| 2026-09-02 | €29.60 | +0.27% | €29.62 | €29.88 | €29.52 | 1.20M |
| 2026-09-01 | €29.52 | +0.20% | €29.50 | €29.62 | €29.22 | 1.18M |
| 2026-08-31 | €29.46 | -0.47% | €29.68 | €29.70 | €29.26 | 3.09M |
| 2026-08-28 | €29.60 | -0.07% | €29.70 | €29.82 | €29.60 | 637.27K |
| 2026-08-27 | €29.62 | -0.47% | €29.78 | €29.82 | €29.36 | 952.56K |
| 2026-08-26 | €29.76 | -0.73% | €29.90 | €29.92 | €29.54 | 748.89K |
| 2026-08-25 | €29.98 | +1.28% | €29.70 | €30.04 | €29.56 | 1.06M |
| 2026-08-24 | €29.60 | +0.54% | €29.50 | €29.64 | €29.28 | 1.04M |
| 2026-08-21 | €29.44 | -0.41% | €29.58 | €29.68 | €29.40 | 815.91K |
| 2026-08-20 | €29.56 | -0.14% | €29.76 | €29.78 | €29.44 | 726.01K |
| 2026-08-19 | €29.60 | 0.00% | €29.56 | €29.78 | €29.56 | 905.32K |
| 2026-08-18 | €29.60 | +2.42% | €29.00 | €29.62 | €28.98 | 971.85K |
| 2026-08-17 | €28.90 | -0.48% | €29.00 | €29.20 | €28.86 | 605.70K |
| 2026-08-14 | €29.04 | 0.00% | €29.06 | €29.08 | €28.70 | 1.95M |
| 2026-08-13 | €29.04 | +0.35% | €28.98 | €29.10 | €28.84 | 1.10M |
| 2026-08-12 | €28.94 | 0.00% | €29.10 | €29.14 | €28.88 | 748.40K |
| 2026-08-11 | €28.94 | +1.12% | €28.78 | €28.96 | €28.72 | 839.13K |
| 2026-08-10 | €28.62 | -0.35% | €28.74 | €28.82 | €28.54 | 957.06K |
| 2026-08-07 | €28.72 | -0.21% | €28.76 | €28.90 | €28.64 | 1.17M |
| 2026-08-06 | €28.78 | +0.42% | €28.80 | €29.04 | €28.72 | 842.30K |
| 2026-08-05 | €28.66 | +0.99% | €28.48 | €28.84 | €28.44 | 1.02M |
| 2026-08-04 | €28.38 | -1.25% | €28.72 | €28.88 | €28.26 | 4.64M |
| 2026-08-03 | €28.74 | -0.76% | €28.98 | €29.00 | €28.56 | 1.18M |
| 2026-07-31 | €28.96 | +0.07% | €29.08 | €29.12 | €28.82 | 2.80M |
| 2026-07-30 | €28.94 | -1.23% | €29.22 | €29.46 | €28.94 | 3.64M |
| 2026-07-29 | €29.30 | -0.75% | €29.62 | €29.64 | €29.20 | 1.32M |
| 2026-07-28 | €29.52 | -0.81% | €29.94 | €30.02 | €29.52 | 1.60M |
| 2026-07-27 | €29.76 | -0.93% | €29.60 | €29.88 | €29.42 | 1.82M |
| 2026-07-24 | €30.04 | +0.94% | €29.72 | €30.04 | €29.62 | 2.27M |
| 2026-07-23 | €29.76 | +0.95% | €29.56 | €29.76 | €29.36 | 4.06M |
| 2026-07-22 | €29.48 | +3.44% | €28.80 | €29.84 | €28.70 | 13.39M |
| 2026-07-21 | €28.50 | -0.90% | €28.72 | €28.82 | €28.50 | 4.51M |
| 2026-07-20 | €28.76 | -0.28% | €28.88 | €29.00 | €28.66 | 805.93K |
| 2026-07-17 | €28.84 | +0.63% | €28.84 | €29.06 | €28.52 | 1.57M |
| 2026-07-16 | €28.66 | -0.28% | €28.76 | €28.82 | €28.42 | 1.11M |
| 2026-07-15 | €28.74 | -0.90% | €28.90 | €29.00 | €28.64 | 1.12M |
| 2026-07-14 | €29.00 | +1.26% | €28.70 | €29.00 | €28.64 | 2.01M |
| 2026-07-13 | €28.64 | +2.14% | €28.20 | €28.64 | €28.08 | 2.57M |
| 2026-07-10 | €28.04 | -0.71% | €28.14 | €28.24 | €27.94 | 1.84M |
| 2026-07-09 | €28.24 | +1.58% | €27.72 | €28.32 | €27.70 | 2.78M |
| 2026-07-08 | €27.80 | +1.24% | €27.60 | €27.80 | €27.38 | 1.56M |
| 2026-07-07 | €27.46 | +0.88% | €27.20 | €27.56 | €27.20 | 1.15M |
| 2026-07-06 | €27.22 | -1.59% | €27.74 | €27.74 | €27.22 | 1.21M |
| 2026-07-03 | €27.66 | +0.22% | €27.68 | €27.92 | €27.60 | 1.17M |
| 2026-07-02 | €27.60 | +1.25% | €27.30 | €27.62 | €27.20 | 1.74M |
| 2026-07-01 | €27.26 | -0.73% | €27.60 | €27.60 | €27.06 | 1.44M |
| 2026-06-30 | €27.46 | -0.94% | €27.82 | €27.90 | €27.22 | 1.72M |
| 2026-06-29 | €27.72 | -0.72% | €28.00 | €28.04 | €27.72 | 1.62M |
| 2026-06-26 | €27.92 | +0.43% | €27.84 | €28.16 | €27.80 | 1.30M |
| 2026-06-25 | €27.80 | +0.94% | €27.52 | €27.90 | €27.52 | 1.30M |
| 2026-06-24 | €27.54 | -1.78% | €28.10 | €28.12 | €27.36 | 4.05M |
| 2026-06-23 | €28.04 | -1.89% | €28.56 | €28.70 | €28.04 | 2.70M |
| 2026-06-22 | €28.58 | +0.14% | €28.68 | €28.70 | €28.44 | 1.14M |
| 2026-06-19 | €28.54 | -0.28% | €28.62 | €28.72 | €28.30 | 6.88M |
| 2026-06-18 | €28.62 | -0.62% | €28.80 | €28.84 | €28.56 | 1.65M |
| 2026-06-17 | €28.80 | +0.70% | €28.52 | €28.80 | €28.26 | 1.32M |
| 2026-06-16 | €28.60 | -1.45% | €29.20 | €29.22 | €28.50 | 1.60M |
| 2026-06-15 | €29.02 | -1.43% | €29.38 | €29.38 | €28.86 | 1.75M |
| 2026-06-12 | €29.44 | -0.41% | €29.52 | €29.64 | €29.18 | 1.28M |
| 2026-06-11 | €29.56 | +0.54% | €29.50 | €29.74 | €29.36 | 3.12M |
| 2026-06-10 | €29.40 | +0.75% | €29.26 | €29.50 | €29.16 | 4.00M |
| 2026-06-09 | €29.18 | +1.11% | €28.96 | €29.18 | €28.80 | 1.91M |
| 2026-06-08 | €28.86 | -0.28% | €29.06 | €29.20 | €28.82 | 7.42M |
| 2026-06-05 | €28.94 | +1.12% | €28.80 | €28.98 | €28.62 | 1.34M |
| 2026-06-04 | €28.62 | -1.45% | €28.90 | €29.16 | €28.62 | 1.10M |
| 2026-06-03 | €29.04 | +1.11% | €28.88 | €29.12 | €28.84 | 1.22M |
| 2026-06-02 | €28.72 | 0.00% | €28.90 | €29.00 | €28.72 | 1.52M |
| 2026-06-01 | €28.72 | +0.63% | €28.56 | €29.00 | €28.52 | 1.95M |
| 2026-05-29 | €28.54 | -0.42% | €28.74 | €28.88 | €28.32 | 18.59M |