Skip to main content
Naturgy Energy Group, S.A. (VIE:GAS)
Austria flag Austria · Delayed Price · Currency is EUR
27.70
+0.22 (0.80%)
At close: Apr 28, 2026

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5427.9027.5427.7027.700.80%-
Apr 27, 202627.3027.5027.3027.4827.480.37%-
Apr 24, 202627.3427.6027.3427.3827.38-0.07%-
Apr 23, 202627.4827.5227.4027.4027.401.11%-
Apr 22, 202626.7627.1026.7627.1027.101.27%-
Apr 21, 202626.8826.8826.6626.7626.76-0.37%-
Apr 20, 202626.9426.9826.8626.8626.860.22%-
Apr 17, 202627.0427.2226.8026.8026.80-1.33%-
Apr 16, 202627.0827.1626.9827.1627.160.82%-
Apr 15, 202627.1227.1226.9426.9426.940.15%-
Apr 14, 202627.0227.0226.8226.9026.900.75%-
Apr 13, 202626.8026.8026.5826.7026.70-0.67%-
Apr 10, 202626.2826.8826.2826.8826.883.23%-
Apr 9, 202626.1426.1426.0026.0426.041.17%-
Apr 8, 202626.2026.2025.6625.7425.74-1.98%-
Apr 7, 202626.4826.4826.2626.2626.260.61%-
Apr 2, 202626.1026.1226.1026.1026.100.62%-
Apr 1, 202626.0826.1025.9425.9425.94-0.61%-
Mar 31, 202626.2626.2626.0826.1026.100.54%-
Mar 30, 202625.9026.0625.9025.9625.961.49%-
Mar 27, 202625.6025.6225.4825.5825.580.39%-
Mar 26, 202625.4425.5225.4425.4825.021.11%-
Mar 25, 202625.3625.4025.2025.2024.74-0.32%8
Mar 24, 202625.2025.3225.2025.2824.82-2.09%-
Mar 23, 202625.6425.8225.5225.8225.35-1.15%-
Mar 20, 202626.5426.5626.1226.1225.65-0.84%-
Mar 19, 202626.0626.3426.0626.3425.861.15%-
Mar 18, 202625.9026.2025.9026.0425.571.64%-
Mar 17, 202625.7025.7025.6025.6225.16-0.16%-
Mar 16, 202625.4225.6625.4225.6625.201.74%-
Mar 13, 202625.0225.2625.0225.2224.760.64%-
Mar 12, 202624.9425.0624.9225.0624.610.40%-
Mar 11, 202625.0025.0824.9624.9624.51-0.32%-
Mar 10, 202625.0025.0625.0025.0424.590.16%-
Mar 9, 202624.6825.0224.6825.0024.551.21%-
Mar 6, 202624.7625.0024.7024.7024.25-0.32%-
Mar 5, 202624.8025.0224.7824.7824.33-0.72%-
Mar 4, 202624.8425.0624.8424.9624.510.65%-
Mar 3, 202625.1025.1024.8024.8024.35-6.20%-
Mar 2, 202626.1426.5426.1426.4425.960.23%-
Feb 27, 202626.0626.3826.0626.3825.901.23%-
Feb 26, 202626.0426.1826.0426.0625.590.39%-
Feb 25, 202625.9025.9625.9025.9625.49-0.23%-
Feb 24, 202625.9426.0425.9426.0225.551.80%-
Feb 23, 202625.6625.6625.5425.5625.10-0.23%-
Feb 20, 202625.5625.6225.5625.6225.160.87%-
Feb 19, 202625.2625.4425.2625.4024.94-1.40%-
Feb 18, 202625.9225.9225.6425.7625.29-3.38%-
Feb 17, 202626.3026.8426.3026.6626.182.93%-
Feb 16, 202625.9626.1025.9025.9025.43-0.54%-
Feb 13, 202626.3426.3425.9226.0425.57-0.84%-
Feb 12, 202626.5226.5226.1026.2625.78-0.53%45
Feb 11, 202626.4826.4826.4026.4025.920.76%-
Feb 10, 202626.3826.4626.2026.2025.73-0.15%-
Feb 9, 202626.4226.4226.2426.2425.76-0.83%-
Feb 6, 202626.4626.4626.4426.4625.980.38%-
Feb 5, 202626.4226.4426.3426.3625.88-1.49%-
Feb 4, 202626.5626.7826.5626.7626.281.52%-
Feb 3, 202626.3426.4026.3426.3625.88-0.75%-
Feb 2, 202626.5626.6626.5626.5626.080.08%-
Jan 30, 202626.4026.5426.4026.5426.060.61%-
Jan 29, 202626.1826.4626.1826.3825.900.84%-
Jan 28, 202626.1826.1826.1626.1625.690.46%-
Jan 27, 202625.8826.0425.8826.0425.57-0.15%-
Jan 26, 202626.0626.1826.0626.0825.610.85%-
Jan 23, 202625.8025.9425.8025.8625.39-0.77%-
Jan 22, 202626.0026.3226.0026.0625.590.77%-
Jan 21, 202625.6425.8625.6425.8625.391.02%-
Jan 20, 202625.7225.7625.6025.6025.14-0.16%-
Jan 19, 202625.6425.7225.6425.6425.18-0.08%-
Jan 16, 202625.9225.9225.6425.6625.20-1.31%-
Jan 15, 202625.9026.0025.9026.0025.531.40%-
Jan 14, 202625.6425.7425.6425.6425.181.83%-
Jan 13, 202625.3825.3825.1825.1824.72-0.79%-
Jan 12, 202625.5425.5425.3825.3824.92-0.78%-
Jan 9, 202625.6425.6825.5425.5825.12-0.62%-
Jan 8, 202625.4225.7425.4225.7425.271.34%-
Jan 7, 202625.5625.7425.4025.4024.94-1.32%-
Jan 6, 202625.4825.7425.3825.7425.270.31%-
Jan 5, 202625.8225.8225.5825.6625.20-0.93%-
Jan 2, 202625.9625.9625.9025.9025.430.86%-
Dec 30, 202525.5625.6825.5625.6825.210.86%-
Dec 29, 202525.3025.4625.3025.4625.000.79%-
Dec 23, 202525.1425.2625.1425.2624.801.20%-
Dec 22, 202524.7424.9624.7424.9624.510.24%-
Dec 19, 202525.2425.3024.9024.9024.45-0.56%-
Dec 18, 202524.7825.1424.7825.0424.591.62%-
Dec 17, 202524.5624.6424.5624.6424.190.16%-
Dec 16, 202524.6424.6424.5824.6024.15-0.08%-
Dec 15, 202524.6624.6624.6024.6224.170.33%-
Dec 12, 202524.4824.5824.4824.5424.100.25%250
Dec 11, 202524.7824.7824.4824.4824.04-6.28%60
Dec 10, 202526.1826.2226.1226.1225.65-0.76%-
Dec 9, 202526.4226.4226.2226.3225.84-1.57%-
Dec 8, 202526.8026.8226.7426.7426.26-0.37%-
Dec 5, 202527.0827.0826.8426.8426.35-1.11%-
Dec 4, 202527.1427.2227.1427.1426.65-0.88%-
Dec 3, 202527.0027.3827.0027.3826.882.39%-
Dec 2, 202526.5426.7426.5426.7426.260.98%-
Dec 1, 202526.5026.5026.3826.4826.000.30%-