NTGY.MC: Naturgy Energy Group, S.A. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 21.9637

CLOSE 22.0138

Low

LOW 18.8

High

HIGH 29.14

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	19.22	19.36	19.07	19.07
01/05/2021	19.02	19.09	18.8	18.93
01/06/2021	18.84	19.42	18.84	19.29
01/07/2021	19.5	19.86	19.24	19.75
01/08/2021	19.94	20.27	19.64	20.27
01/11/2021	20.06	20.2	19.75	20.15
01/12/2021	20.27	20.71	20.13	20.51
01/13/2021	20.47	20.68	20.37	20.47
01/14/2021	20.54	20.6	20.38	20.53
01/15/2021	20.45	20.59	19.87	20.05
01/18/2021	19.99	19.99	19.66	19.89
01/19/2021	20	20.14	19.68	20.08
01/20/2021	20.05	20.26	19.66	19.76
01/21/2021	19.77	19.92	19.42	19.48
01/22/2021	19.38	19.4	19.08	19.28
01/25/2021	19.26	19.4	18.87	19.22
01/26/2021	22.63	22.71	22.02	22.19
01/27/2021	22.11	22.35	21.94	22.35
01/28/2021	22.1	22.36	21.72	21.94
01/29/2021	21.42	21.76	20.91	21.31
02/01/2021	21.35	21.55	21.24	21.37
02/02/2021	21.35	21.48	21.26	21.34
02/03/2021	21.37	21.69	21.29	21.39
02/04/2021	21.4	21.6	21.17	21.5
02/05/2021	21.46	21.51	21.22	21.27
02/08/2021	21.28	21.47	21.07	21.16
02/09/2021	21.08	21.19	19.9	20.35
02/10/2021	20.4	20.55	20.18	20.22
02/11/2021	20.22	20.47	20.2	20.47
02/12/2021	20.56	21	20.45	20.99
02/15/2021	21.01	21.13	20.81	20.84
02/16/2021	20.92	21.07	20.7	20.7
02/17/2021	20.56	20.72	20.51	20.72
02/18/2021	20.75	20.77	20.61	20.65
02/19/2021	20.65	20.84	20.54	20.61
02/22/2021	20.58	20.78	20.49	20.53
02/23/2021	20.57	20.63	20.29	20.63
02/24/2021	20.6	20.68	20.34	20.5
02/25/2021	20.57	20.96	20.49	20.9
02/26/2021	20.73	20.99	20.58	20.71
03/01/2021	20.81	21.05	20.69	20.9
03/02/2021	20.85	21.01	20.73	20.76
03/03/2021	20.96	20.99	20.53	20.72
03/04/2021	20.69	20.9	20.61	20.8
03/05/2021	20.73	20.94	20.63	20.89
03/08/2021	21	21.44	20.85	21.39
03/09/2021	21.5	21.54	21.16	21.26
03/10/2021	21.24	21.46	21.2	21.36
03/11/2021	21.37	21.57	21.27	21.28
03/12/2021	21.3	21.44	21.18	21.38
03/15/2021	21.06	21.06	20.77	20.77
03/16/2021	20.84	20.91	20.56	20.76
03/17/2021	20.86	21.12	20.83	21.01
03/18/2021	21.02	21.16	20.86	20.94
03/19/2021	20.94	21.11	20.73	20.73
03/22/2021	20.78	20.92	20.62	20.67
03/23/2021	20.67	21	20.66	20.87
03/24/2021	20.88	21.03	20.74	20.92
03/25/2021	20.99	21.19	20.81	20.99
03/26/2021	21.07	21.09	20.86	20.93
03/29/2021	21	21.19	20.96	21.1
03/30/2021	21.09	21.14	20.9	20.91
03/31/2021	20.9	20.94	20.76	20.9
04/01/2021	20.86	20.93	20.66	20.79
04/06/2021	20.85	21.05	20.63	20.89
04/07/2021	20.87	21	20.72	20.74
04/08/2021	20.86	21.02	20.76	21.02
04/09/2021	21.02	21.02	20.81	20.9
04/12/2021	20.92	20.94	20.74	20.87
04/13/2021	20.81	20.89	20.7	20.72
04/14/2021	20.85	20.86	20.67	20.86
04/15/2021	20.72	20.88	20.69	20.8
04/16/2021	20.76	21	20.73	20.92
04/19/2021	20.82	21.07	20.81	21.02
04/20/2021	20.99	21.02	20.79	20.82
04/21/2021	20.9	20.97	20.82	20.97
04/22/2021	20.96	21.05	20.9	20.93
04/23/2021	20.87	21	20.83	20.92
04/26/2021	20.89	21.03	20.81	21
04/27/2021	20.93	21.12	20.92	21.03
04/28/2021	21.19	21.57	21.12	21.4
04/29/2021	21.3	21.53	21.3	21.3
04/30/2021	21.32	21.43	21.3	21.33
05/03/2021	21.32	21.52	21.24	21.41
05/04/2021	21.4	21.45	21.13	21.15
05/05/2021	21.08	21.36	21.08	21.33
05/06/2021	21.29	21.48	21.25	21.31
05/07/2021	21.44	21.52	21.39	21.48
05/10/2021	21.54	21.6	21.36	21.55
05/11/2021	21.5	21.55	21.36	21.52
05/12/2021	21.5	21.71	21.46	21.6
05/13/2021	21.51	21.57	21.34	21.5
05/14/2021	21.55	21.8	21.47	21.8
05/17/2021	21.8	22	21.73	21.81
05/18/2021	21.85	22.14	21.55	21.58
05/19/2021	21.57	21.64	21.43	21.47
05/20/2021	21.49	21.59	21.43	21.56
05/21/2021	21.54	21.65	21.5	21.58
05/24/2021	21.61	21.65	21.48	21.55
05/25/2021	21.62	21.64	21.46	21.54
05/26/2021	21.63	21.8	21.55	21.62
05/27/2021	21.6	21.6	21.37	21.5
05/28/2021	21.56	21.67	21.47	21.47
05/31/2021	21.46	21.53	21.43	21.43
06/01/2021	21.46	21.49	21.23	21.34
06/02/2021	21.31	21.45	21.31	21.4
06/03/2021	21.4	21.56	21.31	21.5
06/04/2021	21.5	21.53	21.36	21.45
06/07/2021	21.43	21.68	21.43	21.62
06/08/2021	21.62	21.82	21.58	21.69
06/09/2021	21.7	21.82	21.62	21.78
06/10/2021	21.85	21.85	21.7	21.78
06/11/2021	21.75	21.95	21.75	21.9
06/14/2021	21.92	21.95	21.78	21.86
06/15/2021	21.95	21.96	21.83	21.93
06/16/2021	21.95	22.07	21.85	21.98
06/17/2021	21.84	22.02	21.69	22
06/18/2021	21.87	22.04	21.72	21.9
06/21/2021	21.75	21.9	21.69	21.85
06/22/2021	21.9	21.9	21.73	21.77
06/23/2021	21.84	21.85	21.6	21.64
06/24/2021	21.78	22.04	21.73	21.97
06/25/2021	22.05	22.05	21.84	21.96
06/28/2021	22	22.04	21.87	21.9
06/29/2021	21.87	22	21.73	21.93
06/30/2021	21.9	21.91	21.65	21.68
07/01/2021	21.77	21.96	21.67	21.96
07/02/2021	21.96	22.06	21.88	21.95
07/05/2021	21.91	22.06	21.91	22.01
07/06/2021	21.92	22.08	21.78	21.97
07/07/2021	22.01	22.08	21.87	22.08
07/08/2021	22.05	22.07	21.73	21.92
07/09/2021	22.01	22.13	21.87	22.07
07/12/2021	22.04	22.28	22.04	22.2
07/13/2021	22.2	22.42	22.17	22.37
07/14/2021	22.3	22.36	22.01	22.32
07/15/2021	22.22	22.36	22.13	22.16
07/16/2021	22.16	22.29	22.03	22.18
07/19/2021	22.1	22.22	21.88	21.95
07/20/2021	22.02	22.12	21.91	22.04
07/21/2021	22	22.31	22	22.3
07/22/2021	22.3	22.54	22.27	22.45
07/23/2021	22.4	22.67	22.36	22.56
07/26/2021	22.45	22.55	22.39	22.5
07/27/2021	22.38	22.61	22.3	22.57
07/28/2021	22.57	22.62	22.16	22.3
07/29/2021	22.05	22.17	21.7	21.83
07/30/2021	21.85	21.98	21.78	21.79
08/02/2021	21.59	21.74	21.27	21.62
08/03/2021	21.57	21.9	21.53	21.9
08/04/2021	21.94	21.94	21.72	21.82
08/05/2021	21.8	21.95	21.79	21.95
08/06/2021	21.87	21.89	21.68	21.78
08/09/2021	21.76	21.86	21.65	21.7
08/10/2021	21.66	21.75	21.64	21.64
08/11/2021	21.62	21.77	21.57	21.77
08/12/2021	21.8	21.85	21.7	21.76
08/13/2021	21.71	21.81	21.71	21.8
08/16/2021	21.74	21.85	21.74	21.76
08/17/2021	21.74	21.82	21.7	21.78
08/18/2021	21.76	21.82	21.76	21.82
08/19/2021	21.76	21.91	21.72	21.85
08/20/2021	21.87	21.92	21.79	21.89
08/23/2021	21.9	22.1	21.86	22.1
08/24/2021	22.01	22.15	21.87	21.92
08/25/2021	22	22	21.81	21.9
08/26/2021	21.88	21.88	21.75	21.78
08/27/2021	21.79	21.82	21.7	21.76
08/30/2021	21.79	21.82	21.7	21.81
08/31/2021	21.79	21.95	21.67	21.8
09/01/2021	21.88	22.13	21.85	21.97
09/02/2021	22.02	22.07	21.92	21.92
09/03/2021	21.94	21.96	21.67	21.77
09/06/2021	21.73	21.77	21.62	21.64
09/07/2021	21.61	21.7	21.54	21.65
09/08/2021	21.65	21.87	21.5	21.83
09/09/2021	21.79	21.82	21.68	21.69
09/10/2021	21.78	21.78	21.67	21.73
09/13/2021	21.79	22	21.76	21.98
09/14/2021	21.8	21.97	21.8	21.84
09/15/2021	21.8	21.82	21.66	21.75
09/16/2021	21.68	21.9	21.68	21.82
09/17/2021	21.8	21.87	21.59	21.59
09/20/2021	21.5	21.58	21.38	21.48
09/21/2021	21.47	21.58	21.41	21.5
09/22/2021	21.57	21.63	21.41	21.59
09/23/2021	21.59	21.76	21.55	21.65
09/24/2021	21.6	21.67	21.44	21.55
09/27/2021	21.55	21.73	21.53	21.7
09/28/2021	21.66	21.82	21.66	21.75
09/29/2021	21.73	21.94	21.73	21.91
09/30/2021	21.91	21.98	21.73	21.75
10/01/2021	21.6	21.8	21.6	21.8
10/04/2021	21.66	21.88	21.66	21.79
10/05/2021	21.74	21.83	21.64	21.75
10/06/2021	21.63	21.91	21.61	21.83
10/07/2021	21.8	21.93	21.71	21.73
10/08/2021	21.69	21.86	21.61	21.85
10/11/2021	21.77	21.85	21.41	21.65
10/12/2021	21.74	22.07	21.5	22.07
10/13/2021	22.07	23.24	21.92	22.95
10/14/2021	22.5	24.87	22.42	24.01
10/15/2021	23.94	24	22.74	23.25
10/18/2021	23	23.29	22.91	23.1
10/19/2021	22.7	22.78	22.22	22.44
10/20/2021	22.22	22.54	22.15	22.37
10/21/2021	22.45	22.45	22.23	22.28
10/22/2021	22.27	22.28	21.99	22.03
10/25/2021	22.08	22.1	21.92	21.94
10/26/2021	21.93	22.39	21.91	22.39
10/27/2021	22.45	22.6	22.32	22.57
10/28/2021	22.75	22.75	22.46	22.71
10/29/2021	22.71	22.82	22.63	22.73
11/01/2021	22.74	23.28	22.72	23.22
11/02/2021	23.21	23.31	23.11	23.12
11/03/2021	23.1	23.19	23.04	23.14
11/04/2021	23.22	23.6	23.15	23.36
11/05/2021	23.28	23.56	23.19	23.38
11/08/2021	23.35	23.38	23.07	23.1
11/09/2021	23.05	23.42	23.04	23.12
11/10/2021	23.1	23.37	22.76	23.01
11/11/2021	22.32	22.76	22.24	22.64
11/12/2021	22.64	22.76	22.38	22.47
11/15/2021	22.39	22.74	22.29	22.66
11/16/2021	22.68	22.79	22.58	22.58
11/17/2021	22.58	23.05	22.57	22.95
11/18/2021	22.59	22.59	22.24	22.59
11/19/2021	22.68	23	22.55	22.92
11/22/2021	22.91	23.93	22.74	23.78
11/23/2021	23.66	24.03	23.58	24
11/24/2021	24	24.18	23.9	23.92
11/25/2021	23.86	24.44	23.86	24.44
11/26/2021	24.06	24.27	23.9	24.17
11/29/2021	24.17	24.87	24.08	24.63
11/30/2021	24.43	24.64	24.2	24.3
12/01/2021	24.28	24.66	24.16	24.56
12/02/2021	24.39	24.52	24.02	24.45
12/03/2021	24.49	24.59	24.32	24.5
12/06/2021	24.28	25.12	24.28	24.95
12/07/2021	25.07	25.41	24.97	25.2
12/08/2021	25.12	25.43	25.08	25.08
12/09/2021	25.16	25.33	25.08	25.26
12/10/2021	25.05	25.33	24.61	25.29
12/13/2021	25.17	25.62	25.17	25.5
12/14/2021	25.43	25.61	25.28	25.49
12/15/2021	25.55	25.98	25.43	25.98
12/16/2021	26	26.73	25.98	26.58
12/17/2021	26.52	26.85	26.08	26.85
12/20/2021	26.3	26.93	26.17	26.83
12/21/2021	26.96	27.2	26.76	27.2
12/22/2021	27.22	27.4	26.88	27.27
12/23/2021	27.14	28.19	27.14	28.15
12/27/2021	27.75	28.59	27.68	28.37
12/28/2021	28.34	29.14	28.31	28.88
12/29/2021	28.88	28.99	28.51	28.9
12/30/2021	28.85	29.11	28.63	28.63

Menu

Create your free account now!

NTGY.MC: Naturgy Energy Group, S.A. Historical Data

2021 Historical Chart

Average

Low

High