Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

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

40 Followers
ES:NTGY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202629.6029.9229.5829.9229.92+0.88%810,2550.62
Nov 10, 202629.9830.0029.5829.6629.66+0.41%1,115,3850.86
Nov 09, 202629.5229.8429.4629.8429.84+1.02%1,158,7470.89
Nov 06, 202629.7229.7229.2629.5429.54-0.67%1,169,1560.91
Nov 05, 202629.5830.0629.3829.7429.74+0.95%1,472,0051.15
Nov 04, 202629.2429.5229.2229.4629.46+1.10%1,682,8581.32
Nov 03, 202629.0029.3628.9829.1429.14+0.78%1,660,2061.32
Nov 02, 202629.7029.7629.4029.4028.91-0.87%1,326,9021.06
Oct 30, 202629.8829.9429.5829.6629.17-0.47%1,300,3330.99
Oct 29, 202630.3830.5629.3829.8029.31-1.00%8,103,2426.76
Oct 28, 202630.5430.6630.1030.1029.60-1.12%1,473,3511.21
Oct 27, 202630.4430.6830.4030.4429.94-0.33%951,3320.75
Oct 26, 202631.1031.1230.5230.5430.04-1.80%2,950,8852.39
Oct 23, 202630.8431.1030.5831.1030.59+1.10%1,498,0151.21
Oct 22, 202630.6630.8030.4830.7630.25+0.59%949,4740.76
Oct 21, 202630.7230.7630.5230.5830.07-0.26%649,2420.51
Oct 20, 202630.4230.7030.3830.6630.15+0.86%989,9980.75
Oct 19, 202630.7030.7030.2630.4029.90-0.78%732,2640.48
Oct 16, 202630.4430.6430.3430.6430.13+0.92%795,5760.50
Oct 15, 202630.6430.7630.3630.3629.86-0.59%1,046,2020.66
Oct 14, 202630.7430.7430.3430.5430.04-0.65%1,156,2400.73
Oct 13, 202630.5030.7630.3230.7430.23+1.39%1,051,2470.66
Oct 12, 202629.8030.3229.7230.3229.82+2.08%920,4320.58
Oct 09, 202630.1630.2429.6629.7029.21-0.67%939,5390.58
Oct 08, 202629.4030.0429.4029.9029.41+1.28%1,241,0740.76
Oct 07, 202629.4229.6029.3029.5229.03+0.34%961,6800.59
Oct 06, 202629.8029.8029.2029.4228.93-0.94%940,0030.56
Oct 05, 202629.5229.7629.3029.7029.21+0.88%860,5530.51
Oct 02, 202629.1829.5229.1429.4428.95+1.45%1,007,1330.60
Oct 01, 202628.9029.1428.6629.0228.54-0.41%834,2310.49
Sep 30, 202628.9629.3028.9429.1428.66+0.48%1,422,3740.84
Sep 29, 202628.8029.1028.7029.0028.52+0.83%911,5170.54
Sep 28, 202629.3229.3428.7628.7628.28-1.17%923,7760.54
Sep 25, 202629.4029.6229.0429.1028.62-1.36%829,1470.48
Sep 24, 202629.1229.5829.1229.5029.01+0.96%865,3370.50
Sep 23, 202629.5629.6629.1029.2228.74-0.88%922,2340.53
Sep 22, 202629.4429.6829.3829.4828.99+0.61%1,007,5710.58
Sep 21, 202629.4629.5029.2629.3028.82-0.95%898,5970.50
Sep 18, 202629.9229.9229.3629.5829.09-1.14%3,274,4441.83
Sep 17, 202629.6830.0229.5829.9229.43+1.15%1,415,3930.79
Sep 16, 202629.1429.8029.1429.5829.09+1.24%1,067,7800.57
Sep 15, 202629.0629.2228.8629.2228.74+0.97%905,4170.48
Sep 14, 202629.5629.6028.9428.9428.46-1.83%835,9360.44
Sep 11, 202629.9830.0229.4829.4828.99-0.14%1,583,8420.84
Sep 10, 202629.3029.6429.3029.5229.03+0.82%2,242,4091.19
Sep 09, 202629.5229.6629.2029.2828.80-0.41%948,7350.50
Sep 08, 202629.5029.5629.1029.4028.91-0.47%893,2350.47
Sep 07, 202629.6629.9429.5429.5429.05-0.67%863,5470.44
Sep 04, 202629.2029.7428.9829.7429.25+1.50%1,386,3500.70
Sep 03, 202629.8029.9029.1229.3028.82-1.01%2,034,0900.99