Skip to main content
Naturgy Energy Group, S.A. (VIE:GAS)
Austria flag Austria · Delayed Price · Currency is EUR
25.00
+0.30 (1.21%)
At close: Mar 9, 2026

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.7625.0024.7024.7024.70-0.32%-
Mar 5, 202624.8025.0224.7824.7824.78-0.72%-
Mar 4, 202624.8425.0624.8424.9624.960.65%-
Mar 3, 202625.1025.1024.8024.8024.80-6.20%-
Mar 2, 202626.1426.5426.1426.4426.440.23%-
Feb 27, 202626.0626.3826.0626.3826.381.23%-
Feb 26, 202626.0426.1826.0426.0626.060.39%-
Feb 25, 202625.9025.9625.9025.9625.96-0.23%-
Feb 24, 202625.9426.0425.9426.0226.021.80%-
Feb 23, 202625.6625.6625.5425.5625.56-0.23%-
Feb 20, 202625.5625.6225.5625.6225.620.87%-
Feb 19, 202625.2625.4425.2625.4025.40-1.40%-
Feb 18, 202625.9225.9225.6425.7625.76-3.38%-
Feb 17, 202626.3026.8426.3026.6626.662.93%-
Feb 16, 202625.9626.1025.9025.9025.90-0.54%-
Feb 13, 202626.3426.3425.9226.0426.04-0.84%-
Feb 12, 202626.5226.5226.1026.2626.26-0.53%45
Feb 11, 202626.4826.4826.4026.4026.400.76%-
Feb 10, 202626.3826.4626.2026.2026.20-0.15%-
Feb 9, 202626.4226.4226.2426.2426.24-0.83%-
Feb 6, 202626.4626.4626.4426.4626.460.38%-
Feb 5, 202626.4226.4426.3426.3626.36-1.49%-
Feb 4, 202626.5626.7826.5626.7626.761.52%-
Feb 3, 202626.3426.4026.3426.3626.36-0.75%-
Feb 2, 202626.5626.6626.5626.5626.560.08%-
Jan 30, 202626.4026.5426.4026.5426.540.61%-
Jan 29, 202626.1826.4626.1826.3826.380.84%-
Jan 28, 202626.1826.1826.1626.1626.160.46%-
Jan 27, 202625.8826.0425.8826.0426.04-0.15%-
Jan 26, 202626.0626.1826.0626.0826.080.85%-
Jan 23, 202625.8025.9425.8025.8625.86-0.77%-
Jan 22, 202626.0026.3226.0026.0626.060.77%-
Jan 21, 202625.6425.8625.6425.8625.861.02%-
Jan 20, 202625.7225.7625.6025.6025.60-0.16%-
Jan 19, 202625.6425.7225.6425.6425.64-0.08%-
Jan 16, 202625.9225.9225.6425.6625.66-1.31%-
Jan 15, 202625.9026.0025.9026.0026.001.40%-
Jan 14, 202625.6425.7425.6425.6425.641.83%-
Jan 13, 202625.3825.3825.1825.1825.18-0.79%-
Jan 12, 202625.5425.5425.3825.3825.38-0.78%-
Jan 9, 202625.6425.6825.5425.5825.58-0.62%-
Jan 8, 202625.4225.7425.4225.7425.741.34%-
Jan 7, 202625.5625.7425.4025.4025.40-1.32%-
Jan 6, 202625.4825.7425.3825.7425.740.31%-
Jan 5, 202625.8225.8225.5825.6625.66-0.93%-
Jan 2, 202625.9625.9625.9025.9025.900.86%-
Dec 30, 202525.5625.6825.5625.6825.680.86%-
Dec 29, 202525.3025.4625.3025.4625.460.79%-
Dec 23, 202525.1425.2625.1425.2625.261.20%-
Dec 22, 202524.7424.9624.7424.9624.960.24%-
Dec 19, 202525.2425.3024.9024.9024.90-0.56%-
Dec 18, 202524.7825.1424.7825.0425.041.62%-
Dec 17, 202524.5624.6424.5624.6424.640.16%-
Dec 16, 202524.6424.6424.5824.6024.60-0.08%-
Dec 15, 202524.6624.6624.6024.6224.620.33%-
Dec 12, 202524.4824.5824.4824.5424.540.25%250
Dec 11, 202524.7824.7824.4824.4824.48-6.28%60
Dec 10, 202526.1826.2226.1226.1226.12-0.76%-
Dec 9, 202526.4226.4226.2226.3226.32-1.57%-
Dec 8, 202526.8026.8226.7426.7426.74-0.37%-
Dec 5, 202527.0827.0826.8426.8426.84-1.11%-
Dec 4, 202527.1427.2227.1427.1427.14-0.88%-
Dec 3, 202527.0027.3827.0027.3827.382.39%-
Dec 2, 202526.5426.7426.5426.7426.740.98%-
Dec 1, 202526.5026.5026.3826.4826.480.30%-
Nov 28, 202526.6426.6426.4026.4026.40-1.05%-
Nov 27, 202526.7826.8226.6826.6826.680.15%-
Nov 26, 202526.3426.6626.3426.6426.641.06%-
Nov 25, 202526.3426.4026.3426.3626.36-0.15%-
Nov 24, 202526.4826.5226.4026.4026.40-0.75%-
Nov 21, 202526.8426.9026.6026.6026.60-1.34%-
Nov 20, 202526.9627.0826.8826.9626.96-0.15%-
Nov 19, 202527.2227.2227.0027.0027.00-1.32%-
Nov 18, 202527.4427.4427.2227.3627.36-0.65%-
Nov 17, 202527.6227.6227.4827.5427.541.10%-
Nov 14, 202527.2827.2827.2227.2427.241.11%-
Nov 13, 202526.8627.3226.8626.9426.941.13%-
Nov 12, 202526.6426.6426.4426.6426.64-0.08%-
Nov 11, 202526.8426.8426.6226.6626.66-2.13%-
Nov 10, 202527.4427.4427.2427.2427.240.07%-
Nov 7, 202527.2427.3027.2027.2227.220.37%-
Nov 6, 202527.0027.1227.0027.1227.120.89%-
Nov 5, 202526.8826.9826.8826.8826.881.59%-
Nov 4, 202526.0826.4626.0826.4626.461.46%-
Nov 3, 202525.8426.0825.8426.0826.08-0.38%-
Oct 31, 202526.3026.3026.1826.1825.69-0.98%-
Oct 30, 202526.6226.6226.3826.4425.95-0.83%-
Oct 29, 202526.8026.8026.6626.6626.17-0.37%-
Oct 28, 202526.6626.7626.6026.7626.260.45%-
Oct 27, 202526.5026.6426.5026.6426.150.99%-
Oct 24, 202526.3626.4026.3226.3825.89-0.30%-
Oct 23, 202526.4826.4826.4426.4625.97-0.23%-
Oct 22, 202526.6626.7226.5226.5226.03-0.75%-
Oct 21, 202526.7226.7226.6226.7226.22-0.45%-
Oct 20, 202526.6826.8426.6826.8426.341.05%-
Oct 17, 202526.4226.5626.4026.5626.070.91%-
Oct 16, 202526.3826.3826.3226.3225.83--
Oct 15, 202526.3426.4426.3226.3225.83-0.53%-
Oct 14, 202526.4226.4826.4226.4625.971.22%-
Oct 13, 202526.2426.3426.1426.1425.65-0.08%-