Skip to main content
Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy flag Italy · Delayed Price · Currency is EUR
24.76
0.00 (0.00%)
Last updated: Mar 5, 2026, 2:16 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.9424.9424.9424.7624.76-0.24%1
Mar 4, 202624.8224.8224.8224.8224.820.24%-
Mar 3, 202624.5424.8024.5424.7624.76-7.34%605
Mar 2, 202629.0029.0026.2826.7226.721.29%1,000
Feb 27, 202626.3826.3826.3826.3826.381.31%-
Feb 26, 202626.0426.0426.0426.0426.040.15%-
Feb 25, 202625.8425.8425.8426.0026.000.46%10
Feb 24, 202625.8825.8825.8825.8825.880.39%-
Feb 23, 202625.8025.8025.8025.7825.781.34%400
Feb 20, 202625.4825.4825.4825.4425.440.08%700
Feb 19, 202625.4225.4225.4225.4225.420.08%-
Feb 18, 202625.7025.7025.5025.4025.40-4.30%40
Feb 17, 202626.5426.5426.5426.5426.542.23%-
Feb 16, 202625.9625.9625.9625.9625.96-0.69%-
Feb 13, 202626.1426.1426.1426.1426.14-0.38%-
Feb 12, 202626.2426.2426.2426.2426.24-0.83%-
Feb 11, 202626.4626.4626.4626.4626.460.68%-
Feb 10, 202626.2826.2826.2826.2826.28-0.08%-
Feb 9, 202626.3026.3026.3026.3026.30-0.45%-
Feb 6, 202626.4226.4226.4226.4226.420.15%-
Feb 5, 202626.3826.3826.3826.3826.38-1.12%-
Feb 4, 202626.6826.6826.6826.6826.680.83%-
Feb 3, 202626.3826.3826.3826.4626.460.15%80
Feb 2, 202626.7426.7426.7426.4226.42-0.23%400
Jan 30, 202626.5026.5026.5026.4826.480.76%25
Jan 29, 202626.5226.5226.5226.2826.28-35
Jan 28, 202626.3626.3626.3626.2826.280.61%500
Jan 27, 202626.1226.1226.1226.1226.120.23%-
Jan 26, 202626.0626.0626.0626.0626.061.01%-
Jan 23, 202625.8025.8025.8025.8025.80-0.69%-
Jan 22, 202625.9825.9825.9825.9825.980.70%-
Jan 21, 202625.8025.8025.8025.8025.800.55%-
Jan 20, 202625.7825.7825.7825.6625.660.23%57
Jan 19, 202625.5025.6025.5025.6025.60-0.39%281
Jan 16, 202625.7025.7025.7025.7025.70-1.08%-
Jan 15, 202625.9825.9825.9825.9825.980.62%-
Jan 14, 202625.7025.7025.7025.8225.821.97%10
Jan 13, 202625.3225.3225.3225.3225.32-0.47%-
Jan 12, 202625.4425.4425.4425.4425.44-0.86%-
Jan 9, 202625.6625.6625.6625.6625.66--
Jan 8, 202625.6625.6625.6625.6625.661.50%-
Jan 7, 202625.2825.2825.2825.2825.28-1.33%-
Jan 6, 202625.3825.6225.3825.6225.620.39%232
Jan 5, 202625.8625.8625.8625.5225.52-1.39%400
Jan 2, 202625.8825.8825.8825.8825.880.23%-
Dec 30, 202525.9225.9225.9225.8225.820.78%25
Dec 29, 202525.4025.4025.4025.6225.621.03%403
Dec 23, 202525.1825.1825.1825.3625.361.52%4
Dec 22, 202524.9824.9824.9824.9824.980.16%-
Dec 19, 202524.9424.9424.9424.9424.94-0.80%-
Dec 18, 202525.2025.2025.2025.1425.141.53%10
Dec 17, 202524.7624.7624.7624.7624.760.98%-
Dec 16, 202524.5024.5024.5024.5224.52-0.33%40
Dec 15, 202524.6824.6824.6824.6024.600.33%10
Dec 12, 202524.5624.5624.5624.5224.52-1
Dec 11, 202524.8424.8624.7424.5224.52-6.34%527
Dec 10, 202526.1826.1826.1826.1826.18--
Dec 9, 202526.1826.1826.1826.1826.18-0.98%-
Dec 8, 202526.4426.4426.4426.4426.44-1.20%-
Dec 5, 202526.7626.7626.7626.7626.76-1.91%-
Dec 4, 202527.2827.2827.2827.2827.280.44%-
Dec 3, 202527.1627.1627.1627.1627.160.97%-
Dec 2, 202526.9026.9026.9026.9026.901.66%-
Dec 1, 202526.4626.4626.4626.4626.46--
Nov 28, 202526.4626.4626.4626.4626.46-0.68%-
Nov 27, 202526.9426.9426.9426.6426.64-0.67%184
Nov 26, 202526.8226.8226.8226.8226.821.59%-
Nov 25, 202526.4026.4026.4026.4026.40-0.15%-
Nov 24, 202526.5826.5826.2626.4426.445.00%130
Nov 21, 202525.1825.1825.1825.1825.18-6.53%-
Nov 20, 202526.9426.9426.9426.9426.94--
Nov 19, 202526.9426.9426.9426.9426.94-0.96%-
Nov 18, 202527.2027.2027.2027.2027.20-1.31%-
Nov 17, 202527.6627.6627.6627.5627.560.51%50
Nov 14, 202528.2828.2825.4827.4227.421.71%56
Nov 13, 202527.0427.0427.0426.9626.961.51%36
Nov 12, 202526.3626.3626.3626.5626.56-0.15%70
Nov 11, 202526.6026.6026.6026.6026.60-1.41%-
Nov 10, 202526.9826.9826.9826.9826.98-1.24%-
Nov 7, 202527.3227.3227.3227.3227.320.59%-
Nov 6, 202526.9026.9026.9027.1627.161.04%400
Nov 5, 202526.8826.8826.8826.8826.881.05%-
Nov 4, 202526.6026.6026.6026.6026.601.60%-
Nov 3, 202525.8425.8425.8426.1826.18-0.61%70
Oct 31, 202526.4826.4826.4826.3425.85-0.45%100
Oct 30, 202526.4626.4626.4626.4625.97-1.12%-
Oct 29, 202526.7626.7626.7626.7626.27-0.37%-
Oct 28, 202526.8626.8626.8626.8626.361.05%-
Oct 27, 202526.5826.5826.5826.5826.090.61%-
Oct 24, 202526.4226.4226.4226.4225.93-0.15%-
Oct 23, 202526.4626.4626.4626.4625.97-0.23%-
Oct 22, 202526.5226.5226.5226.5226.030.30%-
Oct 21, 202526.4426.4426.4426.4425.95-0.97%-
Oct 20, 202526.7026.7026.7026.7026.210.23%-
Oct 17, 202526.6426.6426.6426.6426.150.83%-
Oct 16, 202526.4226.4226.4226.4225.930.08%-
Oct 15, 202526.4026.4026.4026.4025.910.08%-
Oct 14, 202526.3826.3826.3826.3825.890.38%-
Oct 13, 202526.2826.2826.2826.2825.800.38%-
Oct 10, 202526.1826.1826.1826.1825.700.93%-