Skip to main content
Naturgy Energy Group, S.A. (BME:NTGY)
Spain flag Spain · Delayed Price · Currency is EUR
27.68
+0.28 (1.02%)
Apr 28, 2026, 5:38 PM CET

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.9627.4827.6827.681.02%1,472,625
Apr 27, 202627.1027.5827.1027.4027.400.22%2,291,571
Apr 24, 202627.5427.6627.1827.3427.34-0.65%3,076,686
Apr 23, 202627.2827.5426.8427.5227.521.40%1,342,813
Apr 22, 202626.7427.1426.7227.1427.141.27%1,650,829
Apr 21, 202626.8426.9426.5426.8026.800.68%4,316,488
Apr 20, 202626.8427.0426.6226.6226.62-0.30%1,235,415
Apr 17, 202627.0027.2826.4226.7026.70-1.11%2,113,975
Apr 16, 202627.0027.2226.9427.0027.000.07%1,466,143
Apr 15, 202627.0827.1426.8626.9826.98-0.37%1,523,837
Apr 14, 202627.0027.1026.7827.0827.081.50%3,150,083
Apr 13, 202626.8026.8826.5026.6826.68-0.45%1,383,249
Apr 10, 202626.3027.0426.2626.8026.801.52%9,219,452
Apr 9, 202625.9626.4025.9626.4026.402.01%1,591,017
Apr 8, 202626.2426.2625.5825.8825.88-1.07%2,297,693
Apr 7, 202626.5026.6226.1426.1626.16-1.28%1,444,525
Apr 2, 202626.0826.5026.0026.5026.502.16%1,227,404
Apr 1, 202626.1026.1825.8425.9425.940.15%5,511,582
Mar 31, 202626.2426.3025.8425.9025.90-0.99%2,114,207
Mar 30, 202625.7426.1625.7426.1626.162.03%1,369,839
Mar 27, 202625.4425.7625.3025.6425.64-0.08%1,665,222
Mar 26, 202625.3625.6625.2825.6625.201.26%1,968,679
Mar 25, 202625.3825.4225.1625.3424.880.56%5,225,360
Mar 24, 202625.2025.3624.9225.2024.75-1.02%1,495,842
Mar 23, 202625.8626.0825.4425.4625.00-2.30%1,759,258
Mar 20, 202626.5026.6625.8626.0625.59-1.36%5,815,579
Mar 19, 202625.9226.4625.9226.4225.941.07%2,574,910
Mar 18, 202626.3826.5025.8826.1425.672.03%3,661,023
Mar 17, 202625.7025.7825.5425.6225.160.08%1,864,297
Mar 16, 202625.2625.6625.2625.6025.141.59%2,326,868
Mar 13, 202625.1025.3024.9825.2024.750.56%1,790,354
Mar 12, 202624.9825.1424.7825.0624.610.72%1,735,077
Mar 11, 202625.0425.2024.8824.8824.43-0.64%1,642,805
Mar 10, 202625.0025.1424.9025.0424.590.32%1,068,964
Mar 9, 202624.8425.1224.6624.9624.51-1,563,322
Mar 6, 202624.8025.0224.6624.9624.511.79%1,964,855
Mar 5, 202624.9425.1024.5224.5224.08-1.29%8,486,745
Mar 4, 202624.8825.0824.7824.8424.390.24%2,865,932
Mar 3, 202625.2025.2824.4624.7824.33-7.40%7,038,511
Mar 2, 202625.9826.7625.9626.7626.281.59%1,308,887
Feb 27, 202626.1426.5026.0426.3425.871.07%1,875,405
Feb 26, 202626.1626.2425.9426.0625.590.08%983,559
Feb 25, 202625.8426.0425.8026.0425.570.93%775,127
Feb 24, 202625.8226.1025.8025.8025.34-872,978
Feb 23, 202625.5825.8025.5025.8025.341.10%770,264
Feb 20, 202625.6225.7025.4025.5225.06-0.39%1,195,551
Feb 19, 202625.3225.6225.1025.6225.160.23%1,061,296
Feb 18, 202626.1626.2625.3825.5625.10-3.55%2,810,161
Feb 17, 202626.1426.8626.0826.5026.021.69%2,584,818
Feb 16, 202626.0826.1425.8626.0625.59-0.23%743,157
Feb 13, 202626.4226.4225.8626.1225.65-0.68%2,850,052
Feb 12, 202626.5026.6626.0426.3025.83-0.30%998,191
Feb 11, 202626.4626.5426.2826.3825.910.15%937,233
Feb 10, 202626.5026.5226.2626.3425.87-0.15%825,102
Feb 9, 202626.4826.5226.2226.3825.91-0.38%631,317
Feb 6, 202626.5026.5226.3626.4826.000.08%581,486
Feb 5, 202626.5826.5826.2626.4625.98-0.68%677,296
Feb 4, 202626.4626.8226.4426.6426.160.53%873,044
Feb 3, 202626.3426.5626.3026.5026.020.61%592,136
Feb 2, 202626.4626.6826.3426.3425.87-0.53%480,841
Jan 30, 202626.2426.5826.2426.4826.000.61%754,125
Jan 29, 202626.3026.4626.1826.3225.850.30%675,203
Jan 28, 202626.2026.3026.0826.2425.770.23%434,219
Jan 27, 202625.9226.1825.8426.1825.710.93%504,297
Jan 26, 202626.0826.1825.9425.9425.470.31%616,006
Jan 23, 202625.6625.9625.6625.8625.39-0.23%464,655
Jan 22, 202626.0226.3825.7825.9225.450.39%678,462
Jan 21, 202625.7425.9225.6025.8225.360.31%627,348
Jan 20, 202625.9826.0425.5425.7425.280.55%1,620,428
Jan 19, 202625.6625.7825.5825.6025.14-0.39%547,334
Jan 16, 202626.0226.0625.6025.7025.24-1.31%746,457
Jan 15, 202625.9626.0825.8026.0425.570.54%693,533
Jan 14, 202625.4825.9025.4225.9025.432.13%1,455,840
Jan 13, 202625.4225.4225.1025.3624.90-0.16%872,166
Jan 12, 202625.5425.5825.3425.4024.94-0.63%583,078
Jan 9, 202625.7425.7425.5225.5625.10-0.47%580,373
Jan 8, 202625.4825.7625.3225.6825.221.10%776,144
Jan 7, 202625.7025.7825.2825.4024.94-0.47%1,102,248
Jan 6, 202625.6625.7625.3225.5225.06-1,103,866
Jan 5, 202625.8025.8225.2825.5225.06-1.09%1,119,307
Jan 2, 202625.8226.0425.8025.8025.34-0.46%896,393
Dec 31, 202525.8625.9625.8025.9225.450.31%355,457
Dec 30, 202525.5225.8625.5225.8425.381.10%996,906
Dec 29, 202525.4025.6625.2825.5625.100.71%1,212,542
Dec 24, 202525.3025.4425.2825.3824.920.32%290,780
Dec 23, 202525.1025.3425.0825.3024.841.12%805,661
Dec 22, 202524.7025.0224.7025.0224.570.89%864,516
Dec 19, 202525.2025.3424.8024.8024.35-1.51%6,685,082
Dec 18, 202524.9025.1824.7825.1824.731.78%2,017,429
Dec 17, 202524.6024.8024.5424.7424.290.73%2,669,855
Dec 16, 202524.6824.6824.4824.5624.120.24%1,351,063
Dec 15, 202524.7024.7224.5024.5024.060.16%6,334,456
Dec 12, 202524.4224.6424.3024.4624.020.16%2,783,943
Dec 11, 202524.7624.8624.3624.4223.98-6.65%4,811,016
Dec 10, 202526.2026.3226.0826.1625.69-0.23%596,673
Dec 9, 202526.4026.4626.0826.2225.75-0.76%890,139
Dec 8, 202526.7626.9626.4026.4225.94-1.20%825,149
Dec 5, 202527.0227.1426.7226.7426.26-2.05%625,354
Dec 4, 202527.1627.3027.0827.3026.810.44%935,573
Dec 3, 202526.9827.3826.9627.1826.690.52%683,799