Naturgy Energy

NTGY
🏛️ spain →
26.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26.98 27.04 26.88 27.00 0.2M
2023-12-28 27.00 27.02 26.84 26.90 0.2M
2023-12-27 27.12 27.14 26.88 27.00 0.2M
2023-12-22 27.00 27.16 26.98 27.08 0.1M
2023-12-21 26.96 27.10 26.94 27.00 0.2M
2023-12-20 27.06 27.12 26.94 27.08 0.3M
2023-12-19 27.26 27.28 26.94 27.00 0.3M
2023-12-18 27.62 27.62 27.18 27.22 0.3M
2023-12-15 28.06 28.14 27.52 27.76 0.9M
2023-12-14 28.26 28.44 27.90 28.08 0.3M
2023-12-13 27.80 28.02 27.72 28.00 0.3M
2023-12-12 27.86 28.10 27.78 27.80 0.3M
2023-12-11 28.04 28.10 27.52 27.86 0.2M
2023-12-08 27.78 28.12 27.78 28.12 0.3M
2023-12-07 27.90 28.04 27.78 27.90 0.2M
2023-12-06 27.76 28.16 27.76 28.02 0.4M
2023-12-05 27.68 27.84 27.58 27.74 0.2M
2023-12-04 27.42 27.74 27.42 27.68 0.2M
2023-12-01 27.54 27.54 27.28 27.48 0.2M
2023-11-30 27.22 27.68 27.20 27.42 1.4M
2023-11-29 27.20 27.46 27.10 27.20 0.2M
2023-11-28 27.66 27.66 27.26 27.30 0.4M
2023-11-27 27.30 27.64 27.30 27.52 0.2M
2023-11-24 27.26 27.42 27.20 27.38 0.1M
2023-11-23 27.10 27.26 26.98 27.20 0.2M
2023-11-22 27.12 27.18 26.86 27.00 0.3M
2023-11-21 27.16 27.42 26.80 26.94 0.3M
2023-11-20 26.94 27.20 26.92 27.14 0.2M
2023-11-17 26.86 27.10 26.76 26.98 0.5M
2023-11-16 26.74 27.04 26.72 26.80 0.2M
2023-11-15 26.82 26.92 26.30 26.52 0.3M
2023-11-14 26.60 26.88 26.50 26.80 0.2M
2023-11-13 26.68 26.68 26.48 26.48 0.2M
2023-11-10 26.50 26.76 26.50 26.58 0.2M
2023-11-09 26.50 26.76 26.50 26.68 0.2M
2023-11-08 26.46 26.58 26.42 26.50 0.2M
2023-11-07 26.44 26.64 26.44 26.54 0.2M
2023-11-06 26.52 26.64 26.46 26.50 0.3M
2023-11-03 26.56 26.94 26.50 26.60 0.2M
2023-11-02 26.90 27.06 26.78 27.00 0.3M
2023-11-01 26.66 26.68 26.48 26.68 0.3M
2023-10-31 26.76 26.88 26.52 26.70 0.9M
2023-10-30 26.48 26.72 26.42 26.52 0.2M
2023-10-27 26.66 26.76 26.24 26.26 0.4M
2023-10-26 26.78 26.92 26.50 26.50 1.0M
2023-10-25 26.72 26.88 26.50 26.76 0.3M
2023-10-24 25.94 26.70 25.92 26.68 0.4M
2023-10-23 26.14 26.22 25.64 25.88 0.3M
2023-10-20 26.16 26.42 26.10 26.16 0.5M
2023-10-19 26.14 26.44 26.14 26.36 0.6M
2023-10-18 26.00 26.28 26.00 26.22 0.3M
2023-10-17 26.52 26.72 26.22 26.26 0.2M
2023-10-16 26.66 26.68 26.36 26.56 0.2M
2023-10-13 26.64 26.64 26.24 26.28 0.1M
2023-10-12 26.46 26.68 26.28 26.38 0.3M
2023-10-11 26.10 26.48 26.10 26.34 0.3M
2023-10-10 25.70 26.18 25.70 26.18 0.3M
2023-10-09 25.58 25.74 25.44 25.56 0.4M
2023-10-06 25.22 25.46 25.06 25.46 0.3M
2023-10-05 25.20 25.38 25.04 25.28 0.3M
2023-10-04 25.02 25.38 24.92 25.00 0.3M
2023-10-03 25.02 25.26 24.90 25.00 0.5M
2023-10-02 25.86 26.02 25.14 25.14 0.4M
2023-09-29 25.72 26.06 25.66 25.76 0.3M
2023-09-28 25.70 25.82 25.34 25.48 0.5M
2023-09-27 26.10 26.10 25.76 25.76 0.2M
2023-09-26 26.10 26.34 25.90 26.18 0.4M
2023-09-25 26.62 26.62 26.10 26.20 0.2M
2023-09-22 26.62 26.90 26.56 26.66 0.4M
2023-09-21 27.62 27.70 26.82 26.86 0.3M
2023-09-20 27.52 27.74 27.50 27.74 0.2M
2023-09-19 27.30 27.66 27.28 27.52 0.2M
2023-09-18 27.14 27.48 27.10 27.32 0.2M
2023-09-15 27.28 27.46 27.18 27.24 0.9M
2023-09-14 26.70 27.16 26.68 27.16 0.3M
2023-09-13 26.86 26.90 26.50 26.74 0.3M
2023-09-12 26.46 26.90 26.40 26.84 0.3M
2023-09-11 26.50 26.86 26.50 26.80 0.2M
2023-09-08 26.46 26.64 26.24 26.56 0.1M
2023-09-07 26.08 26.58 26.06 26.38 0.4M
2023-09-06 25.98 26.20 25.84 26.16 0.2M
2023-09-05 26.10 26.32 25.96 25.96 0.1M
2023-09-04 26.58 26.62 26.08 26.08 0.2M
2023-09-01 26.56 26.76 26.48 26.58 0.2M
2023-08-31 26.92 27.12 26.74 26.74 0.7M
2023-08-30 26.96 27.24 26.72 26.86 0.2M
2023-08-29 26.56 27.00 26.54 26.96 0.3M
2023-08-28 26.30 26.64 26.26 26.50 0.0M
2023-08-25 25.96 26.32 25.96 26.20 0.1M
2023-08-24 25.80 26.24 25.80 26.10 0.2M
2023-08-23 25.64 26.18 25.64 26.08 0.2M
2023-08-22 25.52 25.88 25.52 25.72 0.1M
2023-08-21 25.46 25.76 25.44 25.54 0.3M
2023-08-18 25.62 25.80 25.32 25.44 0.2M
2023-08-17 26.16 26.30 25.60 25.62 0.3M
2023-08-16 26.04 26.38 26.04 26.24 0.2M
2023-08-15 26.20 26.20 25.84 25.92 0.2M
2023-08-14 26.26 26.30 26.12 26.20 0.1M
2023-08-11 26.34 26.60 26.24 26.28 0.2M
2023-08-10 26.46 26.62 26.36 26.62 0.1M
2023-08-09 26.50 26.52 26.16 26.32 0.1M
2023-08-08 26.44 26.64 26.24 26.30 0.2M
2023-08-07 26.42 26.48 26.02 26.42 0.2M
2023-08-04 26.22 26.58 26.12 26.50 0.2M
2023-08-03 26.42 26.50 26.10 26.18 0.4M
2023-08-02 27.24 27.36 27.02 27.08 0.3M
2023-08-01 27.68 27.92 27.42 27.42 0.2M
2023-07-31 27.76 27.84 27.66 27.74 0.4M
2023-07-28 27.90 27.98 27.64 27.76 0.2M
2023-07-27 27.70 28.18 27.68 27.98 0.3M
2023-07-26 27.54 27.86 27.44 27.62 0.5M
2023-07-25 27.36 27.48 26.82 27.36 0.3M
2023-07-24 26.80 27.64 26.80 27.54 0.4M
2023-07-21 27.18 27.52 27.18 27.52 0.2M
2023-07-20 27.08 27.30 26.92 27.16 0.2M
2023-07-19 26.64 27.08 26.64 26.86 0.2M
2023-07-18 26.84 26.84 26.56 26.68 0.1M
2023-07-17 26.76 26.98 26.72 26.76 0.1M
2023-07-14 26.86 27.06 26.84 26.86 0.2M
2023-07-13 26.66 26.96 26.62 26.84 0.3M
2023-07-12 26.12 26.60 26.00 26.40 0.3M
2023-07-11 25.62 25.84 25.60 25.76 0.2M
2023-07-10 25.96 26.06 25.54 25.58 0.3M
2023-07-07 26.36 26.36 25.90 26.00 0.2M
2023-07-06 26.78 27.12 26.36 26.36 0.3M
2023-07-05 27.34 27.48 26.94 26.96 0.3M
2023-07-04 27.36 27.56 27.32 27.44 0.1M
2023-07-03 27.16 27.40 27.14 27.40 0.7M
2023-06-30 26.90 27.34 26.72 27.26 0.3M
2023-06-29 26.80 27.00 26.80 26.88 0.2M
2023-06-28 26.90 27.06 26.78 26.96 0.2M
2023-06-27 26.52 26.80 26.52 26.80 0.2M
2023-06-26 26.56 26.68 26.44 26.44 0.2M
2023-06-23 26.54 26.74 26.48 26.60 0.1M
2023-06-22 26.44 26.72 26.32 26.62 0.2M
2023-06-21 26.90 26.90 26.54 26.64 0.2M
2023-06-20 26.66 27.02 26.64 26.88 0.3M
2023-06-19 27.04 27.12 26.68 26.80 0.5M
2023-06-16 26.76 27.42 26.70 27.18 1.2M
2023-06-15 26.52 26.88 26.40 26.78 0.3M
2023-06-14 26.46 26.72 26.44 26.62 0.3M
2023-06-13 26.70 26.70 26.26 26.54 0.3M
2023-06-12 26.68 26.82 26.56 26.66 0.3M
2023-06-09 26.66 26.70 26.46 26.62 0.3M
2023-06-08 26.82 26.92 26.60 26.60 0.2M
2023-06-07 27.00 27.14 26.82 26.82 0.3M
2023-06-06 26.96 27.10 26.76 27.10 0.2M
2023-06-05 26.92 27.00 26.60 26.90 0.2M
2023-06-02 26.58 26.86 26.44 26.86 0.3M
2023-06-01 26.80 26.92 26.32 26.58 0.3M
2023-05-31 26.28 26.62 26.06 26.62 1.9M
2023-05-30 26.44 26.56 26.18 26.48 0.4M
2023-05-29 26.42 26.52 26.18 26.32 0.2M
2023-05-26 26.30 26.30 25.66 26.08 0.2M
2023-05-25 26.44 26.44 25.96 25.96 0.3M
2023-05-24 26.46 26.46 26.16 26.40 0.3M
2023-05-23 26.88 27.00 26.54 26.60 0.4M
2023-05-22 26.70 27.10 26.70 26.92 0.2M
2023-05-19 27.04 27.26 26.64 26.70 0.5M
2023-05-18 27.84 27.94 27.02 27.10 0.3M
2023-05-17 28.24 28.26 27.60 27.66 0.2M
2023-05-16 28.20 28.44 28.14 28.16 0.2M
2023-05-15 28.70 28.70 28.20 28.34 0.2M
2023-05-12 27.72 28.40 27.72 28.40 0.2M
2023-05-11 28.20 28.52 28.06 28.28 0.2M
2023-05-10 28.66 28.66 28.28 28.30 0.2M
2023-05-09 28.44 28.62 28.12 28.62 0.3M
2023-05-08 28.52 28.60 28.38 28.42 0.1M
2023-05-05 28.42 28.52 28.18 28.52 0.2M
2023-05-04 27.82 28.28 27.74 28.28 0.2M
2023-05-03 27.64 28.02 27.64 27.82 0.2M
2023-05-02 28.28 28.38 27.66 27.74 0.3M
2023-04-28 28.16 28.30 27.90 28.30 0.2M
2023-04-27 28.14 28.16 27.94 28.14 0.2M
2023-04-26 28.36 28.44 28.16 28.16 0.2M
2023-04-25 27.94 28.32 27.94 28.26 0.2M
2023-04-24 28.28 28.46 28.16 28.32 0.2M
2023-04-21 28.42 28.74 28.20 28.36 0.4M
2023-04-20 28.34 28.50 28.14 28.50 0.2M
2023-04-19 27.98 28.36 27.96 28.32 0.2M
2023-04-18 28.00 28.20 27.82 28.04 0.3M
2023-04-17 28.00 28.24 27.98 28.12 0.2M
2023-04-14 28.68 28.76 27.96 28.00 0.2M
2023-04-13 28.64 28.74 28.42 28.58 0.3M
2023-04-12 28.26 28.72 28.26 28.62 0.3M
2023-04-11 28.64 28.64 27.92 28.34 0.7M
2023-04-06 28.52 28.88 28.48 28.74 0.3M
2023-04-05 27.96 28.60 27.90 28.48 0.3M
2023-04-04 27.72 27.98 27.64 27.96 0.3M
2023-04-03 27.68 28.00 27.40 27.76 1.0M
2023-03-31 27.48 27.82 27.32 27.75 0.3M
2023-03-30 27.71 28.03 27.55 27.96 0.3M
2023-03-29 27.49 27.74 27.35 27.61 0.3M
2023-03-28 27.19 27.47 27.11 27.46 0.4M
2023-03-27 27.04 27.25 26.94 27.10 0.4M
2023-03-24 27.00 27.23 26.77 26.85 0.4M
2023-03-23 26.80 27.06 26.57 27.00 0.2M
2023-03-22 26.73 26.79 26.53 26.74 0.3M
2023-03-21 26.94 26.95 26.64 26.81 0.6M
2023-03-20 26.72 27.13 26.56 26.96 0.4M
2023-03-17 26.76 26.98 26.28 26.66 2.0M
2023-03-16 26.49 26.97 26.32 26.79 0.5M
2023-03-15 26.96 27.10 26.32 26.33 0.7M
2023-03-14 26.23 26.96 26.23 26.95 0.6M
2023-03-13 26.21 26.55 25.51 26.25 0.7M
2023-03-10 26.09 26.34 25.94 26.05 0.4M
2023-03-09 26.35 26.35 26.06 26.14 0.2M
2023-03-08 26.08 26.27 26.00 26.20 0.8M
2023-03-07 26.20 26.65 26.20 26.21 0.5M
2023-03-06 26.25 26.37 26.07 26.25 0.2M
2023-03-03 26.34 26.42 26.13 26.23 0.7M
2023-03-02 25.93 26.30 25.83 26.16 0.3M
2023-03-01 26.06 26.47 25.93 26.00 0.5M
2023-02-28 26.26 26.33 26.00 26.06 0.7M
2023-02-27 26.24 26.43 26.24 26.43 0.2M
2023-02-24 26.15 26.33 26.07 26.11 0.2M
2023-02-23 26.11 26.21 26.00 26.11 0.2M
2023-02-22 25.95 26.09 25.69 26.07 0.3M
2023-02-21 26.82 27.13 25.59 26.07 0.7M
2023-02-20 26.80 26.92 26.72 26.85 0.5M
2023-02-17 26.33 26.86 26.24 26.76 0.4M
2023-02-16 26.61 26.63 26.22 26.37 0.4M
2023-02-15 26.33 26.70 26.05 26.20 0.5M
2023-02-14 26.38 26.47 26.21 26.29 0.2M
2023-02-13 26.07 26.33 25.74 26.30 0.3M
2023-02-10 26.12 26.12 25.78 26.00 0.2M
2023-02-09 26.24 26.30 26.06 26.14 0.2M
2023-02-08 26.08 26.20 25.98 26.10 0.2M
2023-02-07 26.08 26.23 25.96 26.00 0.2M
2023-02-06 25.84 26.04 25.73 26.00 0.2M
2023-02-03 26.12 26.18 25.86 25.95 0.3M
2023-02-02 26.13 26.30 25.94 26.21 0.4M
2023-02-01 25.78 26.08 25.66 26.00 0.4M
2023-01-31 25.81 26.00 25.73 26.00 0.5M
2023-01-30 26.06 26.14 25.78 25.92 0.5M
2023-01-27 26.16 26.54 26.05 26.09 0.6M
2023-01-26 26.30 26.32 25.91 26.07 0.3M
2023-01-25 26.08 26.26 25.96 26.26 0.2M
2023-01-24 25.91 26.07 25.89 26.00 0.3M
2023-01-23 26.00 26.17 25.92 26.04 0.3M
2023-01-20 26.00 26.16 25.87 26.00 0.3M
2023-01-19 25.98 26.00 25.70 26.00 0.3M
2023-01-18 25.84 26.00 25.68 26.00 0.5M
2023-01-17 26.00 26.01 25.57 25.93 0.3M
2023-01-16 26.00 26.13 25.86 26.00 0.2M
2023-01-13 26.01 26.23 25.90 26.00 0.3M
2023-01-12 26.01 26.34 25.97 26.02 0.3M
2023-01-11 25.53 26.18 25.53 26.05 0.2M
2023-01-10 24.86 25.55 24.85 25.54 0.4M
2023-01-09 24.80 24.96 24.59 24.91 0.4M
2023-01-06 24.42 24.82 24.20 24.82 0.2M
2023-01-05 24.56 24.73 24.22 24.31 0.3M
2023-01-04 24.44 24.74 24.26 24.74 0.4M
2023-01-03 24.55 24.70 24.09 24.33 0.5M
2023-01-02 24.26 24.85 24.26 24.59 0.2M