Skip to main content
Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy flag Italy · Delayed Price · Currency is EUR
26.76
-0.52 (-1.91%)
At close: Dec 5, 2025

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202525.9725.9725.9726.4625.97-1.12%-
Oct 29, 202526.2726.2726.2726.7626.27-0.37%-
Oct 28, 202526.3626.3626.3626.8626.361.05%-
Oct 27, 202526.0926.0926.0926.5826.090.61%-
Oct 24, 202525.9325.9325.9326.4225.93-0.15%-
Oct 23, 202525.9725.9725.9726.4625.97-0.23%-
Oct 22, 202526.0326.0326.0326.5226.030.30%-
Oct 21, 202525.9525.9525.9526.4425.95-0.97%-
Oct 20, 202526.2126.2126.2126.7026.210.23%-
Oct 17, 202526.1526.1526.1526.6426.150.83%-
Oct 16, 202525.9325.9325.9326.4225.930.08%-
Oct 15, 202525.9125.9125.9126.4025.910.08%-
Oct 14, 202525.8925.8925.8926.3825.890.38%-
Oct 13, 202525.8025.8025.8026.2825.800.38%-
Oct 10, 202525.7025.7025.7026.1825.700.93%-
Oct 9, 202525.4625.4625.4625.9425.46-0.08%-
Oct 8, 202525.4825.4825.4825.9625.480.31%-
Oct 7, 202526.0626.0626.0625.8825.40-4.08%100
Oct 6, 202526.4826.4826.4826.9826.480.90%-
Oct 3, 202526.5226.5226.5226.7426.251.44%7
Oct 2, 202526.2226.4026.2226.3625.87-0.08%114
Oct 1, 202525.8925.8925.8926.3825.89-0.68%-
Sep 30, 202526.0726.0726.0726.5626.07-0.30%-
Sep 29, 202526.1526.1526.1526.6426.15-0.60%-
Sep 26, 202526.3126.3126.3126.8026.31-0.07%-
Sep 25, 202526.3326.3326.3326.8226.331.44%-
Sep 24, 202525.9525.9525.9526.4425.951.38%-
Sep 23, 202525.6025.6025.6026.0825.60-0.08%-
Sep 22, 202525.6225.6225.6226.1025.621.08%-
Sep 19, 202525.3425.3425.3425.8225.340.86%-
Sep 18, 202525.1325.1325.1325.6025.13-0.16%-
Sep 17, 202525.1725.1725.1725.6425.17-1.08%-
Sep 16, 202525.4425.4425.4425.9225.44-1.82%-
Sep 15, 202525.9125.9125.9126.4025.91-0.30%-
Sep 12, 202525.9925.9925.9926.4825.990.99%-
Sep 11, 202525.7425.7425.7426.2225.740.54%-
Sep 10, 202526.0226.0226.0226.0825.60-0.53%20
Sep 9, 202525.7425.7425.7426.2225.74-0.53%-
Sep 8, 202525.8725.8725.8726.3625.87-0.53%-
Sep 5, 202526.0126.0126.0126.5026.010.38%-
Sep 4, 202525.9125.9125.9126.4025.91-0.30%-
Sep 3, 202525.9925.9925.9926.4825.99-1.12%-
Sep 2, 202526.2926.2926.2926.7826.29-0.45%-
Sep 1, 202526.4026.4026.4026.9026.40-1.25%-
Aug 29, 202526.7426.7426.7427.2426.740.37%-
Aug 28, 202526.6426.6426.6427.1426.64-0.80%-
Aug 27, 202527.5227.5227.5227.3626.86-0.36%35
Aug 26, 202527.5027.6227.5027.4626.950.96%320
Aug 25, 202526.7026.7026.7027.2026.70-0.66%-
Aug 22, 202526.8826.8826.8827.3826.870.07%-
Aug 21, 202526.8626.8626.8627.3626.860.44%-
Aug 20, 202526.7426.7426.7427.2426.740.44%-
Aug 19, 202526.6226.6226.6227.1226.620.37%-
Aug 18, 202526.5226.5226.5227.0226.520.45%-
Aug 14, 202526.4026.4026.4026.9026.40-0.07%-
Aug 13, 202527.1027.1027.0026.9226.421.13%75
Aug 12, 202526.1326.1326.1326.6226.131.06%-
Aug 11, 202526.1826.1826.1826.3425.850.08%100
Aug 8, 202525.8325.8325.8326.3225.83-0.83%-
Aug 7, 202526.0526.0526.0526.5426.050.53%-
Aug 6, 202525.9125.9125.9126.4025.912.33%-
Aug 5, 202526.0026.0225.6025.8025.32-7.26%240
Aug 4, 202527.3127.3127.3127.8227.311.61%-
Aug 1, 202526.8826.8826.8827.3826.870.44%-
Jul 31, 202526.7626.7626.7627.2626.760.66%-
Jul 30, 202526.5826.5826.5827.0826.581.35%-
Jul 29, 202526.2326.2326.2326.7226.23-0.07%-
Jul 28, 202526.2526.2526.2526.7426.25-2.62%-
Jul 25, 202527.6027.6027.6027.4626.48-0.07%20
Jul 24, 202527.7827.7827.7827.4826.500.66%100
Jul 23, 202526.3226.3226.3227.3026.32-1.16%-
Jul 22, 202526.6326.6326.6327.6226.631.25%-
Jul 21, 202526.3026.3026.3027.2826.300.44%-
Jul 18, 202526.1926.1926.1927.1626.190.59%-
Jul 17, 202526.0326.0326.0327.0026.03-0.22%-