Want to see ES:NTGY full AI Analyst Report?
Naturgy Energy Group, S.A. (NTGY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 29.88 | 29.94 | 29.58 | 29.66 | 29.66 | -0.47% | 1,300,333 | 0.99 |
| Oct 29, 2026 | 30.38 | 30.56 | 29.38 | 29.80 | 29.80 | -1.00% | 8,103,242 | 6.76 |
| Oct 28, 2026 | 30.54 | 30.66 | 30.10 | 30.10 | 30.10 | -1.12% | 1,473,351 | 1.21 |
| Oct 27, 2026 | 30.44 | 30.68 | 30.40 | 30.44 | 30.44 | -0.33% | 951,332 | 0.75 |
| Oct 26, 2026 | 31.10 | 31.12 | 30.52 | 30.54 | 30.54 | -1.80% | 2,950,885 | 2.39 |
| Oct 23, 2026 | 30.84 | 31.10 | 30.58 | 31.10 | 31.10 | +1.11% | 1,498,015 | 1.21 |
| Oct 22, 2026 | 30.66 | 30.80 | 30.48 | 30.76 | 30.76 | +0.59% | 949,474 | 0.76 |
| Oct 21, 2026 | 30.72 | 30.76 | 30.52 | 30.58 | 30.58 | -0.26% | 649,242 | 0.51 |
| Oct 20, 2026 | 30.42 | 30.70 | 30.38 | 30.66 | 30.66 | +0.86% | 989,998 | 0.75 |
| Oct 19, 2026 | 30.70 | 30.70 | 30.26 | 30.40 | 30.40 | -0.78% | 732,264 | 0.48 |
| Oct 16, 2026 | 30.44 | 30.64 | 30.34 | 30.64 | 30.64 | +0.92% | 795,576 | 0.50 |
| Oct 15, 2026 | 30.64 | 30.76 | 30.36 | 30.36 | 30.36 | -0.59% | 1,046,202 | 0.66 |
| Oct 14, 2026 | 30.74 | 30.74 | 30.34 | 30.54 | 30.54 | -0.65% | 1,156,240 | 0.73 |
| Oct 13, 2026 | 30.50 | 30.76 | 30.32 | 30.74 | 30.74 | +1.39% | 1,051,247 | 0.66 |
| Oct 12, 2026 | 29.80 | 30.32 | 29.72 | 30.32 | 30.32 | +2.09% | 920,432 | 0.58 |
| Oct 09, 2026 | 30.16 | 30.24 | 29.66 | 29.70 | 29.70 | -0.67% | 939,539 | 0.58 |
| Oct 08, 2026 | 29.40 | 30.04 | 29.40 | 29.90 | 29.90 | +1.29% | 1,241,074 | 0.76 |
| Oct 07, 2026 | 29.42 | 29.60 | 29.30 | 29.52 | 29.52 | +0.34% | 961,680 | 0.59 |
| Oct 06, 2026 | 29.80 | 29.80 | 29.20 | 29.42 | 29.42 | -0.94% | 940,003 | 0.56 |
| Oct 05, 2026 | 29.52 | 29.76 | 29.30 | 29.70 | 29.70 | +0.88% | 860,553 | 0.51 |
| Oct 02, 2026 | 29.18 | 29.52 | 29.14 | 29.44 | 29.44 | +1.45% | 1,007,133 | 0.60 |
| Oct 01, 2026 | 28.90 | 29.14 | 28.66 | 29.02 | 29.02 | -0.41% | 834,231 | 0.49 |
| Sep 30, 2026 | 28.96 | 29.30 | 28.94 | 29.14 | 29.14 | +0.48% | 1,422,374 | 0.84 |
| Sep 29, 2026 | 28.80 | 29.10 | 28.70 | 29.00 | 29.00 | +0.83% | 911,517 | 0.54 |
| Sep 28, 2026 | 29.32 | 29.34 | 28.76 | 28.76 | 28.76 | -1.17% | 923,776 | 0.54 |
| Sep 25, 2026 | 29.40 | 29.62 | 29.04 | 29.10 | 29.10 | -1.36% | 829,147 | 0.48 |
| Sep 24, 2026 | 29.12 | 29.58 | 29.12 | 29.50 | 29.50 | +0.96% | 865,337 | 0.50 |
| Sep 23, 2026 | 29.56 | 29.66 | 29.10 | 29.22 | 29.22 | -0.88% | 922,234 | 0.53 |
| Sep 22, 2026 | 29.44 | 29.68 | 29.38 | 29.48 | 29.48 | +0.61% | 1,007,571 | 0.58 |
| Sep 21, 2026 | 29.46 | 29.50 | 29.26 | 29.30 | 29.30 | -0.95% | 898,597 | 0.50 |
| Sep 18, 2026 | 29.92 | 29.92 | 29.36 | 29.58 | 29.58 | -1.14% | 3,274,444 | 1.83 |
| Sep 17, 2026 | 29.68 | 30.02 | 29.58 | 29.92 | 29.92 | +1.15% | 1,415,393 | 0.79 |
| Sep 16, 2026 | 29.14 | 29.80 | 29.14 | 29.58 | 29.58 | +1.23% | 1,067,780 | 0.57 |
| Sep 15, 2026 | 29.06 | 29.22 | 28.86 | 29.22 | 29.22 | +0.97% | 905,417 | 0.48 |
| Sep 14, 2026 | 29.56 | 29.60 | 28.94 | 28.94 | 28.94 | -1.83% | 835,936 | 0.44 |
| Sep 11, 2026 | 29.98 | 30.02 | 29.48 | 29.48 | 29.48 | -0.14% | 1,583,842 | 0.84 |
| Sep 10, 2026 | 29.30 | 29.64 | 29.30 | 29.52 | 29.52 | +0.82% | 2,242,409 | 1.19 |
| Sep 09, 2026 | 29.52 | 29.66 | 29.20 | 29.28 | 29.28 | -0.41% | 948,735 | 0.50 |
| Sep 08, 2026 | 29.50 | 29.56 | 29.10 | 29.40 | 29.40 | -0.47% | 893,235 | 0.47 |
| Sep 07, 2026 | 29.66 | 29.94 | 29.54 | 29.54 | 29.54 | -0.67% | 863,547 | 0.44 |
| Sep 04, 2026 | 29.20 | 29.74 | 28.98 | 29.74 | 29.74 | +1.50% | 1,386,350 | 0.70 |
| Sep 03, 2026 | 29.80 | 29.90 | 29.12 | 29.30 | 29.30 | -1.01% | 2,034,090 | 0.99 |
| Sep 02, 2026 | 29.62 | 29.88 | 29.52 | 29.60 | 29.60 | +0.27% | 1,203,356 | 0.58 |
| Sep 01, 2026 | 29.50 | 29.62 | 29.22 | 29.52 | 29.52 | +0.20% | 1,178,347 | 0.57 |
| Aug 31, 2026 | 29.68 | 29.70 | 29.26 | 29.46 | 29.46 | -0.47% | 3,088,325 | 1.52 |
| Aug 28, 2026 | 29.70 | 29.82 | 29.60 | 29.60 | 29.60 | -0.07% | 637,266 | 0.31 |
| Aug 27, 2026 | 29.78 | 29.82 | 29.36 | 29.62 | 29.62 | -0.47% | 952,558 | 0.46 |
| Aug 26, 2026 | 29.90 | 29.92 | 29.54 | 29.76 | 29.76 | -0.73% | 748,890 | 0.32 |
| Aug 25, 2026 | 29.70 | 30.04 | 29.56 | 29.98 | 29.98 | +1.28% | 1,056,045 | 0.44 |
| Aug 24, 2026 | 29.50 | 29.64 | 29.28 | 29.60 | 29.60 | +0.54% | 1,040,568 | 0.43 |