Skip to main content
Naturgy Energy Group, S.A. (BIT:1NTGY)
Italy flag Italy · Delayed Price · Currency is EUR
27.78
+0.30 (1.09%)
Last updated: Apr 28, 2026, 2:44 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.9027.9027.9027.7827.781.24%350
Apr 27, 202627.4427.4427.4427.4427.440.81%-
Apr 24, 202627.2227.2227.2227.2227.22-0.95%-
Apr 23, 202627.3627.3627.3627.4827.481.48%82
Apr 22, 202627.0827.0827.0827.0827.083.60%-
Apr 21, 202626.6826.6826.6826.1426.14-2.32%100
Apr 20, 202626.7026.7026.6426.7626.760.75%540
Apr 17, 202626.3826.3826.3826.5626.56-1.63%500
Apr 16, 202627.0027.0027.0027.0027.000.22%-
Apr 15, 202626.9426.9426.9426.9426.94-0.15%-
Apr 14, 202626.9826.9826.9826.9826.981.58%-
Apr 13, 202626.5626.5626.5626.5626.56-1.12%-
Apr 10, 202626.8626.8626.8626.8626.862.05%-
Apr 9, 202626.1226.1226.1226.3226.321.46%100
Apr 8, 202625.9425.9425.9425.9425.94-0.77%-
Apr 7, 202626.2226.2226.2226.1426.140.08%8
Apr 2, 202626.1226.1226.1226.1226.120.69%-
Apr 1, 202625.9425.9425.9425.9425.940.62%-
Mar 31, 202626.3026.3026.0625.7825.78-1.00%501
Mar 30, 202626.0426.0426.0426.0426.041.88%40
Mar 27, 202625.5425.5625.5425.5625.56-0.47%400
Mar 26, 202625.6425.6425.6425.6825.221.50%50
Mar 25, 202625.2025.2025.2025.3024.840.40%8
Mar 24, 202625.3625.3825.3625.2024.75-1.56%200
Mar 23, 202625.6025.6025.6025.6025.14-1.31%-
Mar 20, 202625.9425.9425.9425.9425.47-0.99%-
Mar 19, 202626.2026.2026.2026.2025.730.38%-
Mar 18, 202625.9225.9225.9226.1025.631.71%73
Mar 17, 202625.6625.6625.6625.6625.200.39%-
Mar 16, 202625.5025.5025.5025.5625.101.43%200
Mar 13, 202625.2025.2025.2025.2024.750.56%-
Mar 12, 202625.0625.0625.0625.0624.610.48%-
Mar 11, 202625.2025.2025.0024.9424.49-0.56%99
Mar 10, 202625.0825.0825.0825.0824.630.56%-
Mar 9, 202624.9624.9624.9624.9424.490.32%73
Mar 6, 202624.8624.8624.8624.8624.410.40%-
Mar 5, 202624.9424.9424.9424.7624.31-0.24%1
Mar 4, 202624.8224.8224.8224.8224.370.24%-
Mar 3, 202624.5424.8024.5424.7624.31-7.34%605
Mar 2, 202629.0029.0026.2826.7226.241.29%1,000
Feb 27, 202626.3826.3826.3826.3825.901.31%-
Feb 26, 202626.0426.0426.0426.0425.570.15%-
Feb 25, 202625.8425.8425.8426.0025.530.46%10
Feb 24, 202625.8825.8825.8825.8825.410.39%-
Feb 23, 202625.8025.8025.8025.7825.321.34%400
Feb 20, 202625.4825.4825.4825.4424.980.08%700
Feb 19, 202625.4225.4225.4225.4224.960.08%-
Feb 18, 202625.7025.7025.5025.4024.94-4.30%40
Feb 17, 202626.5426.5426.5426.5426.062.23%-
Feb 16, 202625.9625.9625.9625.9625.49-0.69%-
Feb 13, 202626.1426.1426.1426.1425.67-0.38%-
Feb 12, 202626.2426.2426.2426.2425.77-0.83%-
Feb 11, 202626.4626.4626.4626.4625.980.68%-
Feb 10, 202626.2826.2826.2826.2825.81-0.08%-
Feb 9, 202626.3026.3026.3026.3025.83-0.45%-
Feb 6, 202626.4226.4226.4226.4225.940.15%-
Feb 5, 202626.3826.3826.3826.3825.90-1.12%-
Feb 4, 202626.6826.6826.6826.6826.200.83%-
Feb 3, 202626.3826.3826.3826.4625.980.15%80
Feb 2, 202626.7426.7426.7426.4225.94-0.23%400
Jan 30, 202626.5026.5026.5026.4826.000.76%25
Jan 29, 202626.5226.5226.5226.2825.81-35
Jan 28, 202626.3626.3626.3626.2825.810.61%500
Jan 27, 202626.1226.1226.1226.1225.650.23%-
Jan 26, 202626.0626.0626.0626.0625.591.01%-
Jan 23, 202625.8025.8025.8025.8025.34-0.69%-
Jan 22, 202625.9825.9825.9825.9825.510.70%-
Jan 21, 202625.8025.8025.8025.8025.340.55%-
Jan 20, 202625.7825.7825.7825.6625.200.23%57
Jan 19, 202625.5025.6025.5025.6025.14-0.39%281
Jan 16, 202625.7025.7025.7025.7025.24-1.08%-
Jan 15, 202625.9825.9825.9825.9825.510.62%-
Jan 14, 202625.7025.7025.7025.8225.361.97%10
Jan 13, 202625.3225.3225.3225.3224.86-0.47%-
Jan 12, 202625.4425.4425.4425.4424.98-0.86%-
Jan 9, 202625.6625.6625.6625.6625.20--
Jan 8, 202625.6625.6625.6625.6625.201.50%-
Jan 7, 202625.2825.2825.2825.2824.82-1.33%-
Jan 6, 202625.3825.6225.3825.6225.160.39%232
Jan 5, 202625.8625.8625.8625.5225.06-1.39%400
Jan 2, 202625.8825.8825.8825.8825.410.23%-
Dec 30, 202525.9225.9225.9225.8225.360.78%25
Dec 29, 202525.4025.4025.4025.6225.161.03%403
Dec 23, 202525.1825.1825.1825.3624.901.52%4
Dec 22, 202524.9824.9824.9824.9824.530.16%-
Dec 19, 202524.9424.9424.9424.9424.49-0.80%-
Dec 18, 202525.2025.2025.2025.1424.691.53%10
Dec 17, 202524.7624.7624.7624.7624.310.98%-
Dec 16, 202524.5024.5024.5024.5224.08-0.33%40
Dec 15, 202524.6824.6824.6824.6024.160.33%10
Dec 12, 202524.5624.5624.5624.5224.08-1
Dec 11, 202524.8424.8624.7424.5224.08-6.34%527
Dec 10, 202526.1826.1826.1826.1825.71--
Dec 9, 202526.1826.1826.1826.1825.71-0.98%-
Dec 8, 202526.4426.4426.4426.4425.96-1.20%-
Dec 5, 202526.7626.7626.7626.7626.28-1.91%-
Dec 4, 202527.2827.2827.2827.2826.790.44%-
Dec 3, 202527.1627.1627.1627.1626.670.97%-
Dec 2, 202526.9026.9026.9026.9026.421.66%-
Dec 1, 202526.4626.4626.4626.4625.98--