Want to see GASNY full AI Analyst Report?
Naturgy Energy Group SA (GASNY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.47% | 0 | 0.00 |
| Oct 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.79% | 0 | 0.00 |
| Oct 28, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.16% | 0 | 0.00 |
| Oct 27, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.63% | 0 | 0.00 |
| Oct 26, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.02% | 0 | 0.00 |
| Oct 23, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +1.16% | 0 | 0.00 |
| Oct 22, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | +0.35% | 0 | 0.00 |
| Oct 21, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.45% | 0 | 0.00 |
| Oct 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | +1.11% | 0 | 0.00 |
| Oct 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.10% | 0 | 0.00 |
| Oct 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | +1.40% | 0 | 0.00 |
| Oct 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | +0.12% | 0 | 0.00 |
| Oct 14, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.29% | 0 | 0.00 |
| Oct 13, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | +1.58% | 0 | 0.00 |
| Oct 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | +1.88% | 0 | 0.00 |
| Oct 09, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.78% | 112,767 | 8.74 |
| Oct 08, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | +1.41% | 0 | 0.00 |
| Oct 07, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.21% | 0 | 0.00 |
| Oct 06, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.53% | 0 | 0.00 |
| Oct 05, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +0.26% | 0 | 0.00 |
| Oct 02, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +1.58% | 0 | 0.00 |
| Oct 01, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.24% | 0 | 0.00 |
| Sep 30, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +0.65% | 0 | 0.00 |
| Sep 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | +0.61% | 0 | 0.00 |
| Sep 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.49% | 0 | 0.00 |
| Sep 25, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.12% | 0 | 0.00 |
| Sep 24, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | +0.72% | 0 | 0.00 |
| Sep 23, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.24% | 0 | 0.00 |
| Sep 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +0.36% | 0 | 0.00 |
| Sep 21, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.86% | 0 | 0.00 |
| Sep 18, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.34% | 0 | 0.00 |
| Sep 17, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | +0.69% | 0 | 0.00 |
| Sep 16, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | +1.19% | 30,256 | 0.70 |
| Sep 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +1.02% | 0 | 0.00 |
| Sep 14, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.48% | 0 | 0.00 |
| Sep 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.25% | 0 | 0.00 |
| Sep 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | +0.65% | 0 | 0.00 |
| Sep 09, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.26% | 0 | 0.00 |
| Sep 08, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.01% | 0 | 0.00 |
| Sep 07, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | +1.47% | 40,078 | 0.76 |
| Sep 03, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.79% | 0 | 0.00 |
| Sep 02, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | +0.25% | 0 | 0.00 |
| Sep 01, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | +0.03% | 0 | 0.00 |
| Aug 31, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.52% | 40,902 | 0.64 |
| Aug 28, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.28% | 0 | 0.00 |
| Aug 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.46% | 0 | 0.00 |
| Aug 26, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.94% | 15,807 | 0.23 |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | +1.32% | 0 | 0.00 |
| Aug 24, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | +0.48% | 19,661 | 0.27 |