TipRanks
Go Ultimate55% OFF

Naturgy Energy Group, S.A. (GAN) Historical Prices

DE:GAN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202629.8029.8229.8029.8029.80+0.07%1,4107.11
Oct 29, 202630.2230.2229.7829.7829.78-1.65%00.00
Oct 28, 202630.6230.6230.2830.2830.28-0.46%00.00
Oct 27, 202630.6030.6030.4230.4230.42-0.52%00.00
Oct 26, 202630.8430.8430.5830.5830.58-0.20%970.49
Oct 23, 202630.7230.7230.6430.6430.64+0.13%00.00
Oct 22, 202630.6030.6030.6030.6030.60+0.20%500.25
Oct 21, 202630.6430.6430.5430.5430.54-0.33%890.45
Oct 20, 202630.4430.6430.4430.6430.64+0.59%00.00
Oct 19, 202630.4630.4630.4630.4630.46-0.26%00.00
Oct 16, 202630.5430.5430.5430.5430.54-0.20%00.00
Oct 15, 202630.6030.6030.6030.6030.60-0.07%00.00
Oct 14, 202630.6230.6230.6230.6230.62+0.26%00.00
Oct 13, 202630.5430.5430.5430.5430.54-0.59%00.00
Oct 12, 202629.7830.7229.7830.7230.72+2.61%7003.43
Oct 09, 202629.9429.9429.9429.9429.94+1.01%00.00
Oct 08, 202629.6429.6429.6429.6429.64+0.95%00.00
Oct 07, 202629.4029.4029.3429.3629.36+0.07%2,00011.60
Oct 06, 202629.7629.7629.3429.3429.34-1.28%6504.01
Oct 05, 202629.4629.7229.4629.7229.72+2.20%00.00
Oct 02, 202629.0829.0829.0829.0829.08+0.21%00.00
Oct 01, 202629.0229.0229.0229.0229.02-0.27%00.00
Sep 30, 202629.1629.1629.1029.1029.10+1.04%960.55
Sep 29, 202628.8028.8028.8028.8028.80-0.55%00.00
Sep 28, 202629.1229.1228.9628.9628.96-2.16%4,26031.70
Sep 25, 202629.6029.6029.6029.6029.60+0.14%00.00
Sep 24, 202629.1629.5629.1629.5629.56+0.48%670.50
Sep 23, 202629.4229.4229.4229.4229.42+0.48%00.00
Sep 22, 202629.2829.2829.2829.2829.28-2.01%30.02
Sep 21, 202629.8829.8829.8829.8829.88+0.13%00.00
Sep 18, 202629.8429.8429.8429.8429.84-0.20%00.00
Sep 17, 202629.7829.9029.7829.9029.90+2.40%2501.92
Sep 16, 202629.2029.2029.2029.2029.20+0.62%00.00
Sep 15, 202629.0229.0229.0229.0229.02-1.29%00.00
Sep 14, 202629.5629.5629.4029.4029.40-1.87%20.01
Sep 11, 202629.9629.9629.9629.9629.96+1.35%00.00
Sep 10, 202629.2429.5629.2429.5629.56+1.16%00.00
Sep 09, 202629.2229.2229.2229.2229.22-0.88%00.00
Sep 08, 202629.4829.4829.4829.4829.48-0.94%00.00
Sep 07, 202629.7629.7629.7629.7629.76+2.69%00.00
Sep 04, 202628.9828.9828.9828.9828.98-1.29%00.00
Sep 03, 202629.6629.6629.3629.3629.36-1.01%00.00
Sep 02, 202629.5829.6629.5829.6629.66+1.16%00.00
Sep 01, 202629.5829.5829.3229.3229.32-0.61%1,63013.19
Aug 31, 202630.0430.0429.5029.5029.50-0.41%4954.24
Aug 28, 202629.7029.7029.6229.6229.62+0.14%4504.08
Aug 27, 202629.7829.7829.5829.5829.58-0.54%800.73
Aug 26, 202629.7429.7429.7429.7429.74+0.07%00.00
Aug 25, 202629.7229.7229.7229.7229.72+1.30%00.00
Aug 24, 202629.4629.5029.3429.3429.34-0.47%2362.24