Skip to main content
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
24.84
+0.06 (0.24%)
Mar 4, 2026, 5:43 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.8825.0824.7824.84-0.24%2,846,578
Mar 3, 202625.2025.2824.4624.7824.78-7.19%7,038,511
Mar 2, 202625.9826.7425.9626.7026.701.37%887,273
Feb 27, 202626.1426.5026.0426.3426.341.07%1,875,405
Feb 26, 202626.1626.2425.9426.0626.060.08%983,559
Feb 25, 202625.8426.0425.8026.0426.040.93%775,127
Feb 24, 202625.8226.1025.8025.8025.80-872,978
Feb 23, 202625.5825.8025.5025.8025.801.10%770,264
Feb 20, 202625.6225.7025.4025.5225.52-0.39%1,195,551
Feb 19, 202625.3225.6225.1025.6225.620.23%1,061,296
Feb 18, 202626.1626.2625.3825.5625.56-3.55%2,810,161
Feb 17, 202626.1426.8626.0826.5026.501.69%2,584,818
Feb 16, 202626.0826.1425.8626.0626.06-0.23%743,157
Feb 13, 202626.4226.4225.8626.1226.12-0.68%2,850,052
Feb 12, 202626.5026.6626.0426.3026.30-0.30%998,191
Feb 11, 202626.4626.5426.2826.3826.380.15%937,233
Feb 10, 202626.5026.5226.2626.3426.34-0.15%825,102
Feb 9, 202626.4826.5226.2226.3826.38-0.38%631,317
Feb 6, 202626.5026.5226.3626.4826.480.08%581,486
Feb 5, 202626.5826.5826.2626.4626.46-0.68%677,296
Feb 4, 202626.4626.8226.4426.6426.640.53%873,044
Feb 3, 202626.3426.5626.3026.5026.500.61%592,136
Feb 2, 202626.4626.6826.3426.3426.34-0.53%480,841
Jan 30, 202626.2426.5826.2426.4826.480.61%754,125
Jan 29, 202626.3026.4626.1826.3226.320.30%675,203
Jan 28, 202626.2026.3026.0826.2426.240.23%434,219
Jan 27, 202625.9226.1825.8426.1826.180.93%504,297
Jan 26, 202626.0826.1825.9425.9425.940.31%616,006
Jan 23, 202625.6625.9625.6625.8625.86-0.23%464,655
Jan 22, 202626.0226.3825.7825.9225.920.39%678,462
Jan 21, 202625.7425.9225.6025.8225.820.31%627,348
Jan 20, 202625.9826.0425.5425.7425.740.55%1,620,428
Jan 19, 202625.6625.7825.5825.6025.60-0.39%547,334
Jan 16, 202626.0226.0625.6025.7025.70-1.31%746,457
Jan 15, 202625.9626.0825.8026.0426.040.54%693,533
Jan 14, 202625.4825.9025.4225.9025.902.13%1,455,840
Jan 13, 202625.4225.4225.1025.3625.36-0.16%872,166
Jan 12, 202625.5425.5825.3425.4025.40-0.63%583,078
Jan 9, 202625.7425.7425.5225.5625.56-0.47%580,373
Jan 8, 202625.4825.7625.3225.6825.681.10%776,144
Jan 7, 202625.7025.7825.2825.4025.40-0.47%1,102,248
Jan 6, 202625.6625.7625.3225.5225.52-1,103,866
Jan 5, 202625.8025.8225.2825.5225.52-1.09%1,119,307
Jan 2, 202625.8226.0425.8025.8025.80-0.46%896,393
Dec 31, 202525.8625.9625.8025.9225.920.31%355,457
Dec 30, 202525.5225.8625.5225.8425.841.10%996,906
Dec 29, 202525.4025.6625.2825.5625.560.71%1,212,542
Dec 24, 202525.3025.4425.2825.3825.380.32%290,780
Dec 23, 202525.1025.3425.0825.3025.301.12%805,661
Dec 22, 202524.7025.0224.7025.0225.020.89%864,516
Dec 19, 202525.2025.3424.8024.8024.80-1.51%6,685,082
Dec 18, 202524.9025.1824.7825.1825.181.78%2,017,429
Dec 17, 202524.6024.8024.5424.7424.740.73%2,669,855
Dec 16, 202524.6824.6824.4824.5624.560.24%1,351,063
Dec 15, 202524.7024.7224.5024.5024.500.16%6,334,456
Dec 12, 202524.4224.6424.3024.4624.460.16%2,783,943
Dec 11, 202524.7624.8624.3624.4224.42-6.65%4,811,016
Dec 10, 202526.2026.3226.0826.1626.16-0.23%596,673
Dec 9, 202526.4026.4626.0826.2226.22-0.76%890,139
Dec 8, 202526.7626.9626.4026.4226.42-1.20%825,149
Dec 5, 202527.0227.1426.7226.7426.74-2.05%625,354
Dec 4, 202527.1627.3027.0827.3027.300.44%935,573
Dec 3, 202526.9827.3826.9627.1827.180.52%683,799
Dec 2, 202526.7227.0426.4827.0427.041.81%2,045,208
Dec 1, 202526.4626.5626.3626.5626.560.15%773,483
Nov 28, 202526.6626.6626.3426.5226.52-0.53%582,848
Nov 27, 202526.7226.8826.5826.6626.66-0.37%2,602,816
Nov 26, 202526.5026.8426.3426.7626.761.29%548,446
Nov 25, 202526.4426.4826.2226.4226.420.15%572,625
Nov 24, 202526.6026.6026.3426.3826.38-0.15%17,530,400
Nov 21, 202527.0427.1226.4226.4226.42-2.15%814,407
Nov 20, 202526.9227.1026.7827.0027.000.45%645,875
Nov 19, 202527.3027.3426.8826.8826.88-1.18%489,165
Nov 18, 202527.4427.4827.1627.2027.20-1.23%484,484
Nov 17, 202527.5827.7427.4427.5427.540.15%1,236,737
Nov 14, 202527.1427.5027.0627.5027.501.40%869,583
Nov 13, 202526.9827.3626.8027.1227.121.19%858,423
Nov 12, 202526.6026.8026.4026.8026.801.28%6,641,222
Nov 11, 202526.9827.0026.4626.4626.46-1.27%896,027
Nov 10, 202527.3227.5426.8026.8026.80-1.62%3,518,183
Nov 7, 202527.1427.4027.1227.2427.240.74%1,000,006
Nov 6, 202527.1027.2026.8827.0427.040.75%1,017,677
Nov 5, 202526.8027.0226.6226.8426.840.37%768,367
Nov 4, 202526.0226.7425.9826.7426.742.30%751,002
Nov 3, 202525.8226.2625.7026.1426.14-0.53%795,970
Oct 31, 202526.4426.4426.0826.2825.79-0.53%2,684,166
Oct 30, 202526.5026.6226.3426.4225.93-0.60%2,189,351
Oct 29, 202526.5827.1626.4826.5826.09-0.45%4,710,847
Oct 28, 202526.7026.9026.5626.7026.210.07%2,495,775
Oct 27, 202526.5226.6826.4426.6826.190.53%2,530,789
Oct 24, 202526.4226.5426.2826.5426.050.45%428,148
Oct 23, 202526.4826.5426.3826.4225.93-0.15%340,235
Oct 22, 202526.5626.7626.4626.4625.97-0.15%583,697
Oct 21, 202526.7226.8026.5026.5026.01-0.60%523,867
Oct 20, 202526.6826.8826.6226.6626.170.08%569,355
Oct 17, 202526.5226.6626.3626.6426.150.53%522,077
Oct 16, 202526.4026.5026.2826.5026.010.76%943,769
Oct 15, 202526.3426.4626.2826.3025.81-1,773,797
Oct 14, 202526.4026.5426.3026.3025.81-0.08%980,739
Oct 13, 202526.2826.3426.1226.3225.830.69%663,418