Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Naturgy Energy Group, S.A. logo
NTGY.MC
Naturgy Energy Group, S.A.
13:10:45
28.44 €
0.0000 (%0.00)
Previous Close: 28.62
Day Low₺28.4
Day High₺28.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.8908
CLOSE 25.9022

Low

LOW 22.96

High

HIGH 27.9
DATEOPENHIGHLOWCLOSE
01/02/202523.624.0223.5623.98
01/03/202523.9824.1423.924.08
01/06/202524.0424.123.6823.84
01/07/202523.823.8623.6223.78
01/08/202523.7223.7623.3623.74
01/09/202523.662423.6623.9
01/10/202523.7823.8222.9623.06
01/13/20252323.3622.9623.26
01/14/202523.2423.323.123.22
01/15/202523.2823.4823.0623.46
01/16/202523.523.5223.2823.52
01/17/202523.5823.7623.5223.72
01/20/202523.6623.7623.4423.58
01/21/202523.5223.8623.4423.78
01/22/202523.8823.8823.2623.38
01/23/202523.5623.823.4823.7
01/24/202523.823.823.323.32
01/27/202523.323.7423.2823.3
01/28/202523.2423.7423.2423.38
01/29/202523.3823.4623.1623.4
01/30/202523.4623.523.323.42
01/31/202523.5223.7623.4423.68
02/03/202523.5224.2823.5223.92
02/04/202523.8824.6823.8424.68
02/05/202524.6424.7624.424.48
02/06/202524.4624.5423.923.9
02/07/202523.9625.5223.9624.46
02/10/202524.4824.6824.4424.64
02/11/202524.6624.724.3624.36
02/12/202524.4224.6224.2824.42
02/13/202524.5424.5624.3224.5
02/14/202524.5424.5824.4624.5
02/17/202524.5224.6624.4424.58
02/18/202524.524.5624.324.48
02/19/202524.4824.6224.3224.44
02/20/202524.9225.7824.9225.5
02/21/202525.625.6224.9425.42
02/24/202525.4825.7425.3225.36
02/25/202525.3625.4625.2425.24
02/26/202525.1225.5225.1225.3
02/27/202525.2625.2825.0225.16
02/28/202525.225.3624.9425
03/03/202525.0625.0824.6824.88
03/04/202524.925.0824.7424.76
03/05/202524.724.7824.3624.46
03/06/202524.4624.9224.2624.8
03/07/202524.7825.0424.6824.98
03/10/202525.125.1624.724.78
03/11/202524.8624.9624.5624.76
03/12/202524.7424.8224.5624.78
03/13/202524.82524.7624.94
03/14/202525.0225.1824.9425.12
03/17/202525.1425.2825.0625.22
03/18/202525.2425.2825.1225.24
03/19/202525.225.3225.1625.16
03/20/202525.2625.5225.2225.3
03/21/202525.3425.5625.225.2
03/24/202525.325.4225.0425.04
03/25/202525.125.625.125.6
03/26/202525.6225.7625.525.56
03/27/202525.625.7825.4825.62
03/28/202525.7425.8625.525.78
03/31/202525.7825.9625.625.72
04/01/202525.7225.9625.5825.96
04/02/202525.926.0825.8426.06
04/03/202526.0626.282626.24
04/04/202526.2426.2625.1825.26
04/07/202524.324.3223.3423.78
04/08/202523.8224.0623.4423.88
04/09/202523.6823.7223.323.56
04/10/202524.4424.4823.924.26
04/11/202524.424.4224.1824.34
04/14/202524.524.6424.3224.56
04/15/202524.5224.924.5224.9
04/16/202524.7225.3424.7225.28
04/17/202525.2825.5625.1425.4
04/22/202525.325.6825.325.6
04/23/202525.6625.7225.3825.64
04/24/202525.6825.9825.6825.9
04/25/202525.926.0825.8625.94
04/28/20252626.1625.9426.16
04/29/202526.226.3626.0226.3
04/30/202526.326.326.0826.24
05/02/202526.1226.2425.8425.98
05/05/202525.9826.2425.9826.16
05/06/202526.226.2626.0826.18
05/07/202526.1826.2426.126.22
05/08/202526.1426.1425.7625.8
05/09/202525.8825.9825.7625.78
05/12/202525.7425.8425.2225.4
05/13/202525.525.8625.4625.5
05/14/202525.4225.7425.4225.7
05/15/202525.7625.9225.5825.92
05/16/202525.9826.1825.9626.18
05/19/202526.226.2625.9626.22
05/20/202526.2426.526.2226.5
05/21/202526.4826.5226.3626.5
05/22/202526.3826.5826.326.46
05/23/202526.526.526.1626.34
05/26/202526.3426.426.1626.2
05/27/202526.1626.2425.9425.94
05/28/202525.962625.8225.84
05/29/202525.9825.9825.7425.84
05/30/202525.9826.0625.8826.02
06/02/202526.0226.1425.8826.08
06/03/202526.1626.2225.9825.98
06/04/202525.9626.1225.8825.88
06/05/202525.9226.0625.8626.06
06/06/202526.0826.326.0826.3
06/09/202526.326.3226.126.22
06/10/202526.226.326.1226.24
06/11/202526.1426.3226.126.24
06/12/202526.1826.4226.1826.42
06/13/202526.3826.5226.2826.5
06/16/202526.526.8626.3826.6
06/17/202526.626.7626.4426.58
06/18/202526.726.8826.6426.66
06/19/202526.6226.7826.526.78
06/20/202526.7627.326.3827.3
06/23/202527.1827.4827.0627.42
06/24/202527.527.7827.2827.36
06/25/202527.3627.3826.4826.62
06/26/202526.6226.826.4226.5
06/27/202526.526.9226.4426.82
06/30/202527.1427.1426.8827
07/01/202527.1427.4826.9227.22
07/02/202527.2827.3627.0227.16
07/03/202527.1227.327.0227.24
07/04/202527.327.5427.1227.52
07/07/202527.3827.4627.1827.26
07/08/202527.3627.3627.1627.34
07/09/202527.3627.4627.327.32
07/10/202527.4227.4227.0427.1
07/11/202527.0227.1826.9427.12
07/14/202527.1227.226.9827.18
07/15/202527.1427.2226.9827
07/16/20252727.126.9827
07/17/20252727.0826.9227
07/18/202526.927.1226.927.04
07/21/202527.2627.327.127.3
07/22/202527.227.6627.227.54
07/23/202527.3227.8226.7827.28
07/24/202527.5227.7427.0427.38
07/25/202527.4227.5427.1627.5
07/28/202527.0627.0826.6426.68
07/29/202526.626.7826.4626.76
07/30/202526.7827.1226.727.12
07/31/202527.127.4827.0827.48
08/01/202527.3627.527.2227.3
08/04/202527.327.927.2827.9
08/05/202526.2426.3225.6225.9
08/06/202525.9426.4825.8826.48
08/07/202526.526.826.3426.52
08/08/202526.5826.6426.2226.22
08/11/202526.2426.4626.1626.42
08/12/202526.526.7826.4226.66
08/13/202526.682726.6826.88
08/14/202526.9627.0426.826.96
08/15/202526.9427.0826.8627.08
08/18/202527.227.3426.9827.08
08/19/20252727.1426.9427.1
08/20/202527.1227.3427.127.3
08/21/202527.2827.4427.227.44
08/22/202527.2627.4627.2627.34
08/25/202527.227.3227.127.32
08/26/202527.2427.6427.227.4
08/27/202527.4427.5427.2827.28
08/28/202527.327.3427.0427.16
08/29/202527.227.427.127.1
09/01/202527.1227.1626.726.72
09/02/202526.726.8626.5426.86
09/03/202526.826.8226.426.5
09/04/202526.526.526.1626.3
09/05/202526.326.5626.2426.54
09/08/202526.4626.5226.3226.4
09/09/202526.3426.4226.0826.2
09/10/202526.2426.2425.826.18
09/11/202526.2226.3426.126.28
09/12/202526.326.5226.2426.52
09/15/202526.5826.6226.3626.4
09/16/202526.3626.3625.7625.76
09/17/202525.7225.7825.5225.58
09/18/202525.6625.6825.4825.68
09/19/202525.625.8425.625.84
09/22/202525.8426.1425.826.04
09/23/20252626.162626.08
09/24/202526.326.4826.1626.44
09/25/202526.4426.926.3226.76
09/26/202526.9226.9226.6826.84
09/29/202526.9426.9426.4626.56
09/30/202526.526.5826.2826.46
10/01/202526.526.626.2626.42
10/02/202526.2826.526.126.5
10/03/202526.5226.8826.4426.88
10/06/202526.7827.0826.7226.94
10/07/202526.0626.3225.8225.84
10/08/202526.0426.0425.8825.96
10/09/202526.0626.125.8825.96
10/10/202525.9826.3425.9626.14
10/13/202526.2826.3426.1226.32
10/14/202526.426.5426.326.3
10/15/202526.3426.4626.2826.3
10/16/202526.426.526.2826.5
10/17/202526.5226.6626.3626.64
10/20/202526.6826.8826.6226.66
10/21/202526.7226.826.526.5
10/22/202526.5626.7626.4626.46
10/23/202526.4826.5426.3826.42
10/24/202526.4226.5426.2826.54
10/27/202526.5226.6826.4426.68
10/28/202526.726.926.5626.7
10/29/202526.5827.1626.4826.58
10/30/202526.526.6226.3426.42
10/31/202526.4426.4426.0826.28
11/03/202525.8226.2625.726.14
11/04/202526.0226.7425.9826.74
11/05/202526.827.0226.6226.84
11/06/202527.127.226.8827.04
11/07/202527.1427.427.1227.24
11/10/202527.3227.5426.826.8
11/11/202526.982726.4626.46
11/12/202526.626.826.426.8
11/13/202526.9827.3626.827.12
11/14/202527.1427.527.0627.5
11/17/202527.5827.7427.4427.54
11/18/202527.4427.4827.1627.2
11/19/202527.327.3426.8826.88
11/20/202526.9227.126.7827
11/21/202527.0427.1226.4226.42
11/24/202526.626.626.3426.38
11/25/202526.4426.4826.2226.42
11/26/202526.526.8426.3426.76
11/27/202526.7226.8826.5826.66
11/28/202526.6626.6626.3426.52
12/01/202526.4626.5626.3626.56
12/02/202526.7227.0426.4827.04
12/03/202526.9827.3826.9627.18
12/04/202527.1627.327.0827.3
12/05/202527.0227.1426.7226.74
12/08/202526.7626.9626.426.42
12/09/202526.426.4626.0826.22
12/10/202526.226.3226.0826.16
12/11/202524.7624.8624.3624.42
12/12/202524.4224.6424.324.46
12/15/202524.724.7224.524.5
12/16/202524.6824.6824.4824.56
12/17/202524.624.824.5424.74
12/18/202524.925.1824.7825.18
12/19/202525.225.3424.824.8
12/22/202524.725.0224.725.02
12/23/202525.125.3425.0825.3
12/24/202525.325.4425.2825.38
12/29/202525.425.6625.2825.56
12/30/202525.5225.8625.5225.84
12/31/202525.8625.9625.825.92