Skip to main content
Naturgy BAN, S.A. (BCBA:GBAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
2,595.00
+70.00 (2.77%)
At close: Dec 4, 2025

Naturgy BAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,610.002,650.002,520.002,595.002,595.002.77%40,755
Dec 3, 20252,585.002,600.002,425.002,525.002,525.00-23,695
Dec 2, 20252,580.002,610.002,495.002,525.002,525.001.20%21,100
Dec 1, 20252,390.002,610.002,320.002,495.002,495.005.72%84,104
Nov 28, 20252,380.002,410.002,360.002,360.002,360.00-0.63%2,729
Nov 27, 20252,425.002,470.002,280.002,375.002,375.00-6,954
Nov 26, 20252,205.002,435.002,205.002,375.002,375.006.98%17,402
Nov 25, 20252,200.002,295.002,050.002,220.002,220.002.54%21,776
Nov 21, 20252,225.002,250.002,150.002,165.002,165.00-4.63%1,987
Nov 20, 20252,350.002,470.002,215.002,270.002,270.00-3.81%6,019
Nov 19, 20252,395.002,450.002,345.002,360.002,360.00-2.48%8,798
Nov 18, 20252,450.002,450.002,295.002,420.002,420.00-1.22%7,514
Nov 17, 20252,425.002,490.002,360.002,450.002,450.001.45%11,074
Nov 14, 20252,230.002,440.002,215.002,415.002,415.005.00%17,861
Nov 13, 20252,420.002,420.002,285.002,300.002,300.00-5.74%21,770
Nov 12, 20252,485.002,490.002,395.002,440.002,363.20-0.20%22,191
Nov 11, 20252,580.002,595.002,375.002,445.002,368.05-1.61%20,783
Nov 10, 20252,390.002,600.002,350.002,485.002,406.795.74%29,863
Nov 7, 20252,335.002,420.002,240.002,350.002,276.042.17%44,548
Nov 6, 20252,340.002,400.002,290.002,300.002,227.610.66%29,290
Nov 5, 20252,160.002,330.002,070.002,285.002,213.087.78%52,727
Nov 4, 20252,200.002,275.002,080.002,120.002,053.28-2.53%20,632
Nov 3, 20252,150.002,290.002,010.002,175.002,106.552.84%27,630
Oct 31, 20251,980.002,150.001,980.002,115.002,048.437.09%26,593
Oct 30, 20252,000.002,020.001,915.001,975.001,912.84-19,553
Oct 29, 20251,830.001,990.001,830.001,975.001,912.847.34%68,611
Oct 28, 20251,790.001,940.001,665.001,840.001,782.094.84%46,930
Oct 27, 20251,800.001,805.001,600.001,755.001,699.7624.91%103,671
Oct 24, 20251,350.001,415.001,350.001,405.001,360.782.18%41,694
Oct 23, 20251,350.001,435.001,350.001,375.001,331.721.85%17,755
Oct 22, 20251,320.001,365.001,315.001,350.001,307.51-0.74%4,199
Oct 21, 20251,370.001,415.001,310.001,360.001,317.20-0.73%8,665
Oct 20, 20251,400.001,435.001,310.001,370.001,326.88-3.52%20,528
Oct 17, 20251,390.001,475.001,380.001,420.001,375.31-0.70%6,817
Oct 16, 20251,470.001,470.001,380.001,430.001,384.99-1.38%8,276
Oct 15, 20251,410.001,465.001,410.001,450.001,404.362.47%7,246
Oct 14, 20251,455.001,600.001,360.001,415.001,370.46-7.52%19,986
Oct 13, 20251,480.001,545.001,400.001,530.001,481.854.44%21,549
Oct 9, 20251,385.001,505.001,330.001,465.001,418.898.92%28,034
Oct 8, 20251,350.001,360.001,310.001,345.001,302.670.75%6,139
Oct 7, 20251,425.001,425.001,325.001,335.001,292.98-4.98%19,673
Oct 6, 20251,485.001,500.001,400.001,405.001,360.78-4.10%25,721
Oct 3, 20251,420.001,550.001,420.001,465.001,418.890.69%4,907
Oct 2, 20251,390.001,500.001,365.001,455.001,409.215.05%3,556
Oct 1, 20251,400.001,485.001,335.001,385.001,341.41-1.77%12,747
Sep 30, 20251,430.001,470.001,390.001,410.001,365.62-4.08%5,859
Sep 29, 20251,485.001,545.001,440.001,470.001,423.73-2.65%5,094
Sep 26, 20251,500.001,510.001,400.001,510.001,462.471.00%21,259
Sep 25, 20251,540.001,615.001,450.001,495.001,447.95-7.72%23,953
Sep 24, 20251,415.001,650.001,415.001,620.001,569.0114.89%96,433
Sep 23, 20251,340.001,455.001,340.001,410.001,365.626.02%19,548
Sep 22, 20251,115.001,360.001,115.001,330.001,288.1416.16%32,827
Sep 19, 20251,150.001,175.001,015.001,145.001,108.960.88%18,099
Sep 18, 20251,300.001,300.001,110.001,135.001,099.28-12.69%20,156
Sep 17, 20251,320.001,365.001,275.001,300.001,259.08-2.62%12,334
Sep 16, 20251,340.001,390.001,270.001,335.001,292.98-1.11%5,514
Sep 15, 20251,395.001,395.001,330.001,350.001,307.51-0.37%7,303
Sep 12, 20251,420.001,460.001,330.001,355.001,312.35-5.24%17,385
Sep 11, 20251,470.001,470.001,385.001,430.001,384.991.78%10,150
Sep 10, 20251,370.001,440.001,305.001,405.001,360.785.24%29,917
Sep 9, 20251,390.001,495.001,310.001,335.001,292.98-4.30%60,187
Sep 8, 20251,445.001,485.001,300.001,395.001,351.09-10.00%8,051
Sep 5, 20251,460.001,570.001,440.001,550.001,501.223.33%9,578
Sep 4, 20251,480.001,515.001,425.001,500.001,452.793.45%27,864
Sep 3, 20251,530.001,545.001,425.001,450.001,404.36-3.97%7,853
Sep 2, 20251,540.001,555.001,470.001,510.001,462.47-0.66%3,784
Sep 1, 20251,530.001,540.001,490.001,520.001,472.16-2.56%4,248
Aug 29, 20251,620.001,620.001,530.001,560.001,510.90-1.58%3,058
Aug 28, 20251,560.001,610.001,545.001,585.001,535.111.93%4,018
Aug 27, 20251,600.001,600.001,550.001,555.001,506.06-2.51%6,857
Aug 26, 20251,570.001,610.001,545.001,595.001,544.801.27%9,672
Aug 25, 20251,685.001,685.001,565.001,575.001,525.43-5.97%7,890
Aug 22, 20251,670.001,705.001,630.001,675.001,622.281.21%4,273
Aug 21, 20251,660.001,700.001,650.001,655.001,602.91-0.30%7,707
Aug 20, 20251,685.001,690.001,660.001,660.001,607.75-0.90%5,784
Aug 19, 20251,750.001,750.001,670.001,675.001,622.28-2.90%5,996
Aug 18, 20251,760.001,785.001,680.001,725.001,670.71-1.15%10,514
Aug 14, 20251,850.001,850.001,720.001,745.001,690.08-4.64%8,648
Aug 13, 20251,895.001,895.001,825.001,830.001,772.40-2.40%3,325
Aug 12, 20251,955.001,955.001,825.001,875.001,815.99-1.57%9,636
Aug 11, 20251,925.001,980.001,900.001,905.001,845.04-2.81%4,947
Aug 8, 20251,935.002,015.001,905.001,960.001,898.31-1.01%19,539
Aug 7, 20252,025.002,070.001,960.001,980.001,917.68-2.70%14,069
Aug 6, 20252,085.002,100.002,000.002,035.001,970.952.01%13,907
Aug 5, 20251,905.002,000.001,900.001,995.001,932.212.31%11,865
Aug 4, 20251,970.001,990.001,875.001,950.001,888.632.09%12,904
Aug 1, 20251,915.001,955.001,850.001,910.001,849.89-1.80%4,768
Jul 31, 20251,995.001,995.001,900.001,945.001,883.78-1.27%9,880
Jul 30, 20251,955.002,000.001,885.001,970.001,908.001.55%14,313
Jul 29, 20251,810.001,950.001,800.001,940.001,878.946.59%19,385
Jul 28, 20251,705.001,850.001,695.001,820.001,762.725.81%39,094
Jul 25, 20251,725.001,750.001,705.001,720.001,665.870.88%22,870
Jul 24, 20251,700.001,750.001,660.001,705.001,651.340.59%24,082
Jul 23, 20251,745.001,745.001,650.001,695.001,641.65-17,795
Jul 22, 20251,690.001,750.001,660.001,695.001,641.65-1.45%14,416
Jul 21, 20251,750.001,770.001,685.001,720.001,665.87-1.15%5,586
Jul 18, 20251,770.001,800.001,715.001,740.001,685.24-1.42%6,836
Jul 17, 20251,705.001,810.001,705.001,765.001,709.450.86%7,455
Jul 16, 20251,770.001,775.001,685.001,750.001,694.92-1.13%4,305
Jul 15, 20251,715.001,815.001,715.001,770.001,714.29-2,984