Skip to main content
Naturgy BAN, S.A. (BCBA:GBAN)
Argentina flag Argentina · Delayed Price · Currency is ARS
1,920.00
-10.00 (-0.52%)
At close: Feb 27, 2026

Naturgy BAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261,940.002,050.001,910.001,920.001,920.00-0.52%3,428
Feb 26, 20261,980.002,035.001,930.001,930.001,930.00-1.53%3,037
Feb 25, 20261,980.001,980.001,925.001,960.001,960.00-2,277
Feb 24, 20261,985.001,985.001,905.001,960.001,960.00-3,388
Feb 23, 20262,065.002,065.001,950.001,960.001,960.00-5.31%10,889
Feb 20, 20262,140.002,190.002,040.002,070.002,070.00-2.59%13,434
Feb 19, 20262,150.002,240.002,055.002,125.002,125.00-2.97%6,634
Feb 18, 20262,200.002,270.002,100.002,190.002,190.00-1.35%4,210
Feb 13, 20262,150.002,240.002,060.002,220.002,220.002.30%4,906
Feb 12, 20262,250.002,360.002,150.002,170.002,170.00-2.03%9,758
Feb 11, 20262,165.002,215.002,165.002,215.002,215.002.31%3,477
Feb 10, 20262,200.002,205.002,150.002,165.002,165.00-1.81%2,060
Feb 9, 20262,295.002,295.002,165.002,205.002,205.00-2.86%3,554
Feb 6, 20262,130.002,350.002,100.002,270.002,270.004.61%3,331
Feb 5, 20262,180.002,185.002,040.002,170.002,170.001.88%4,692
Feb 4, 20262,180.002,180.002,060.002,130.002,130.00-1.62%4,202
Feb 3, 20262,240.002,240.002,120.002,165.002,165.00-2.48%2,523
Feb 2, 20262,310.002,390.002,175.002,220.002,220.00-2.63%3,452
Jan 30, 20262,275.002,320.002,230.002,280.002,280.00-1.51%3,855
Jan 29, 20262,425.002,425.002,275.002,315.002,315.00-2.32%4,956
Jan 28, 20262,380.002,540.002,310.002,370.002,370.000.42%9,121
Jan 27, 20262,330.002,375.002,330.002,360.002,360.003.06%6,208
Jan 26, 20262,240.002,300.002,235.002,290.002,290.002.69%8,031
Jan 23, 20262,155.002,240.002,155.002,230.002,230.001.36%3,800
Jan 22, 20262,255.002,255.002,190.002,200.002,200.00-1.12%2,039
Jan 21, 20262,180.002,235.002,170.002,225.002,225.002.06%6,931
Jan 20, 20262,200.002,200.002,115.002,180.002,180.00-0.46%17,319
Jan 19, 20262,135.002,190.002,050.002,190.002,190.001.15%16,607
Jan 16, 20262,185.002,210.002,125.002,165.002,165.000.70%2,175
Jan 15, 20262,110.002,180.002,085.002,150.002,150.001.90%2,944
Jan 14, 20262,160.002,190.002,075.002,110.002,110.00-1.86%4,685
Jan 13, 20262,230.002,230.002,115.002,150.002,150.00-1.83%7,581
Jan 12, 20262,270.002,285.002,170.002,190.002,190.00-2.23%7,040
Jan 9, 20262,265.002,270.002,230.002,240.002,240.00-0.67%4,272
Jan 8, 20262,290.002,320.002,135.002,255.002,255.000.22%7,779
Jan 7, 20262,220.002,345.002,195.002,250.002,250.00-2.39%8,288
Jan 6, 20262,335.002,360.002,250.002,305.002,305.00-1.50%6,306
Jan 5, 20262,330.002,375.002,270.002,340.002,340.00-0.21%7,975
Jan 2, 20262,330.002,425.002,330.002,345.002,345.00-1.05%5,553
Dec 30, 20252,430.002,485.002,350.002,370.002,370.00-3.27%5,347
Dec 29, 20252,520.002,575.002,410.002,450.002,450.00-1.61%4,176
Dec 26, 20252,490.002,575.002,400.002,490.002,490.00-8,043
Dec 24, 20252,445.002,495.002,445.002,490.002,490.000.40%155
Dec 23, 20252,500.002,550.002,410.002,480.002,480.00-0.80%7,182
Dec 22, 20252,500.002,615.002,380.002,500.002,500.00-0.60%7,781
Dec 19, 20252,435.002,620.002,355.002,515.002,515.001.41%9,436
Dec 18, 20252,430.002,490.002,395.002,480.002,480.002.06%4,207
Dec 17, 20252,385.002,490.002,335.002,430.002,430.000.21%1,510
Dec 16, 20252,495.002,500.002,400.002,425.002,425.00-0.82%4,522
Dec 15, 20252,390.002,550.002,385.002,445.002,445.00-4,825
Dec 12, 20252,490.002,490.002,425.002,445.002,445.00-1.81%1,330
Dec 11, 20252,415.002,500.002,415.002,490.002,490.00-0.60%10,897
Dec 10, 20252,520.002,635.002,430.002,505.002,505.00-0.79%8,486
Dec 9, 20252,530.002,565.002,495.002,525.002,525.00-2.13%4,461
Dec 5, 20252,610.002,620.002,555.002,580.002,580.00-0.58%4,838
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