Naturgy Energy

NTGY
🏛️ uk →
26.88
Last Update: 2025-09-26
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
2025-09-26 26.96 26.94 26.68 26.88 0.0M
2025-09-25 26.51 26.88 26.46 26.89 0.0M
2025-09-24 26.40 26.44 26.18 26.29 0.0M
2025-09-23 25.90 26.14 26.04 26.08 0.0M
2025-09-22 25.90 26.16 25.82 26.12 0.9M
2025-09-19 25.68 25.84 25.54 25.72 0.0M
2025-09-18 25.68 25.68 25.14 25.64 0.4M
2025-09-17 25.78 26.22 25.50 25.72 0.0M
2025-09-16 26.34 26.34 25.80 25.83 0.0M
2025-09-15 26.56 26.64 26.40 26.55 0.0M
2025-09-12 26.24 26.52 25.90 26.29 0.0M
2025-09-11 26.08 26.70 26.16 26.21 0.0M
2025-09-10 26.26 26.26 25.86 25.89 0.1M
2025-09-09 26.20 26.44 26.12 26.12 0.0M
2025-09-08 26.42 26.52 26.36 26.53 0.0M
2025-09-05 26.34 26.56 26.24 26.32 0.0M
2025-09-04 26.52 26.54 26.00 26.43 0.0M
2025-09-03 26.62 27.80 26.40 26.53 0.0M
2025-09-02 26.70 26.86 26.56 26.69 0.0M
2025-09-01 27.06 27.18 26.70 26.83 0.0M
2025-08-29 27.18 27.40 26.80 27.20 0.0M
2025-08-28 27.30 27.86 27.06 27.32 0.0M
2025-08-27 27.38 27.56 27.26 27.46 0.0M
2025-08-26 27.24 27.64 27.20 27.52 0.2M
2025-08-25 27.32 27.32 27.14 27.32 0.0M
2025-08-22 27.32 27.44 27.26 27.38 0.0M
2025-08-21 27.32 27.60 27.24 27.24 0.0M
2025-08-20 27.10 27.34 27.12 27.20 0.0M
2025-08-19 27.02 27.56 26.94 26.98 0.0M
2025-08-18 27.10 27.32 27.02 27.18 0.0M
2025-08-15 26.98 27.08 26.76 26.96 0.0M
2025-08-14 26.82 27.02 26.78 26.94 0.0M
2025-08-13 26.72 26.94 26.60 26.98 0.0M
2025-08-12 26.42 27.00 26.46 26.77 0.0M
2025-08-11 26.24 26.44 26.20 26.23 0.0M
2025-08-08 26.52 26.62 26.22 26.25 0.0M
2025-08-07 26.62 26.80 26.36 26.37 0.0M
2025-08-06 26.10 26.48 25.88 26.45 0.1M
2025-08-05 26.24 26.26 25.70 25.69 0.0M
2025-08-04 27.38 27.78 26.80 27.65 0.0M
2025-08-01 27.42 27.46 27.28 27.34 0.0M
2025-07-31 26.74 27.62 27.08 27.10 0.0M
2025-07-30 26.78 27.12 26.50 26.97 0.0M
2025-07-29 26.68 26.78 26.56 26.63 0.0M
2025-07-28 27.28 27.08 26.68 26.68 0.0M
2025-07-25 27.48 27.44 27.18 27.34 0.0M
2025-07-24 27.38 27.72 26.90 27.61 0.0M
2025-07-23 27.40 27.92 26.80 27.23 0.0M
2025-07-22 27.18 27.72 27.20 27.54 0.1M
2025-07-21 27.44 27.30 27.16 27.21 0.0M
2025-07-18 26.90 27.12 26.90 27.02 0.0M
2025-07-17 27.12 27.08 26.96 27.06 0.0M
2025-07-16 27.02 27.06 27.00 27.07 0.0M
2025-07-15 27.24 27.68 27.00 27.18 0.0M
2025-07-14 27.00 27.19 27.00 27.12 0.1M
2025-07-11 27.02 27.60 27.00 27.09 0.0M
2025-07-10 27.32 27.44 27.06 27.12 0.0M
2025-07-09 27.16 27.50 27.32 27.35 0.5M
2025-07-08 27.06 27.34 27.18 27.29 0.0M
2025-07-07 27.64 27.52 27.18 27.39 0.0M
2025-07-04 27.30 27.54 26.74 27.53 0.0M
2025-07-03 27.26 27.28 27.06 27.06 0.0M
2025-07-02 27.26 27.78 27.08 27.28 0.0M
2025-07-01 27.20 27.60 27.02 27.26 0.0M
2025-06-30 27.62 27.14 26.88 26.97 0.0M
2025-06-27 26.51 26.90 26.50 26.82 0.0M
2025-06-26 26.60 27.12 26.44 26.63 0.0M
2025-06-25 27.62 27.40 26.50 26.52 0.0M
2025-06-24 27.56 27.76 27.30 27.46 0.0M
2025-06-23 26.90 27.44 27.02 27.46 0.4M
2025-06-20 26.66 27.02 26.52 27.02 0.0M
2025-06-19 26.56 26.78 26.58 26.66 0.0M
2025-06-18 26.70 26.78 26.66 26.70 0.0M
2025-06-17 26.84 26.70 26.50 26.61 0.0M
2025-06-16 26.36 26.84 26.42 26.71 0.0M
2025-06-13 26.20 26.86 26.22 26.40 0.0M
2025-06-12 26.16 26.40 25.70 26.28 0.0M
2025-06-11 26.10 26.28 26.18 26.20 0.0M
2025-06-10 26.20 26.28 26.18 26.18 0.0M
2025-06-09 26.28 26.28 26.12 26.23 0.0M
2025-06-06 26.08 26.28 26.00 26.08 0.0M
2025-06-05 25.98 26.02 25.88 25.91 0.0M
2025-06-04 25.96 26.08 25.90 25.97 0.0M
2025-06-03 26.12 26.18 26.02 26.16 0.2M
2025-06-02 26.02 26.14 25.90 26.05 0.0M
2025-05-30 25.90 26.08 25.94 25.95 0.0M
2025-05-29 26.00 25.92 25.78 25.95 0.0M
2025-05-28 26.00 26.00 25.86 25.97 0.0M
2025-05-27 26.20 26.32 26.00 26.20 0.0M
2025-05-26 26.22 26.40 25.86 26.22 0.0M
2025-05-23 26.34 26.50 26.18 26.23 0.0M
2025-05-22 26.38 26.58 26.34 26.41 0.0M
2025-05-21 26.46 26.50 26.26 26.46 0.1M
2025-05-20 26.10 26.48 26.26 26.25 0.0M
2025-05-19 26.14 26.20 25.96 26.18 0.0M
2025-05-16 25.88 26.16 25.78 26.04 0.0M
2025-05-15 25.60 25.92 25.66 25.64 0.0M
2025-05-14 25.40 25.70 25.42 25.49 0.0M
2025-05-13 25.54 25.80 25.48 25.58 0.0M
2025-05-12 25.70 25.80 25.26 25.26 0.0M
2025-05-09 25.96 25.90 25.80 25.85 0.0M
2025-05-08 26.22 26.22 25.84 25.85 0.0M
2025-05-07 26.18 26.24 26.12 26.14 0.0M
2025-05-06 26.16 26.26 26.12 26.16 0.0M
2025-05-05 26.16 26.24 25.50 26.16 0.0M
2025-05-02 26.10 26.26 25.98 26.14 0.0M
2025-05-01 26.27 26.27 26.27 26.27 0.0M
2025-04-30 26.08 26.30 26.10 26.27 0.0M
2025-04-29 26.18 26.28 25.72 26.22 0.0M
2025-04-28 26.00 26.46 25.52 26.15 0.0M
2025-04-25 25.84 26.02 25.90 26.06 0.0M
2025-04-24 25.68 25.94 25.68 25.72 0.0M
2025-04-23 25.56 25.70 25.18 25.65 1.2M
2025-04-22 25.48 25.64 25.28 25.50 0.4M
2025-04-17 25.28 25.78 25.20 25.34 0.0M
2025-04-16 24.80 25.26 24.72 25.08 0.0M
2025-04-15 24.70 24.90 24.56 24.86 0.0M
2025-04-14 24.51 24.64 24.04 24.45 0.0M
2025-04-11 24.36 24.86 24.22 24.36 0.0M
2025-04-10 24.60 24.46 23.94 24.21 0.0M
2025-04-09 23.70 24.10 23.40 23.49 0.0M
2025-04-08 23.84 24.00 23.46 23.88 0.0M
2025-04-07 24.44 26.24 23.36 23.53 0.2M
2025-04-04 26.24 26.24 25.18 25.28 0.2M
2025-04-03 26.00 26.52 26.06 26.10 0.0M
2025-04-02 25.88 26.36 25.86 25.87 0.0M
2025-04-01 25.90 25.96 25.60 25.77 0.0M
2025-03-31 25.76 26.26 25.64 25.80 0.0M
2025-03-28 25.72 25.86 25.64 25.68 0.0M
2025-03-27 25.60 25.74 25.48 25.65 0.0M
2025-03-26 25.70 26.10 25.54 25.64 0.0M
2025-03-25 25.12 25.60 25.06 25.53 0.0M
2025-03-24 25.30 25.40 25.02 25.04 0.3M
2025-03-21 25.40 25.54 25.20 25.32 0.1M
2025-03-20 25.28 25.36 25.22 25.25 0.0M
2025-03-19 25.24 25.30 25.16 25.24 0.0M
2025-03-18 25.30 25.46 25.12 25.26 0.0M
2025-03-17 25.14 25.30 25.06 25.11 0.2M
2025-03-14 25.04 25.18 24.98 25.07 0.0M
2025-03-13 24.64 24.98 24.78 24.79 0.0M
2025-03-12 24.66 24.78 24.56 24.74 0.0M
2025-03-11 24.70 24.92 24.62 24.58 0.0M
2025-03-10 25.10 25.54 24.60 24.82 0.0M
2025-03-07 24.66 25.00 24.68 24.85 0.0M
2025-03-06 24.51 24.88 24.32 24.71 0.0M
2025-03-05 24.70 24.86 24.36 24.42 0.0M
2025-03-04 24.90 25.02 24.46 24.91 0.0M
2025-03-03 25.10 25.24 24.60 24.94 0.0M
2025-02-28 25.28 25.28 25.00 25.04 0.0M
2025-02-27 25.26 25.26 25.04 25.29 0.0M
2025-02-26 25.10 25.50 25.14 25.27 0.0M
2025-02-25 25.36 25.42 25.24 25.40 0.0M
2025-02-24 25.48 25.64 25.32 25.49 0.0M
2025-02-21 25.60 25.60 24.98 25.32 0.4M
2025-02-20 24.80 25.78 24.88 25.64 0.1M
2025-02-19 24.48 24.58 24.38 24.52 0.0M
2025-02-18 24.51 24.52 24.32 24.56 0.0M
2025-02-17 24.52 24.62 24.44 24.52 0.0M
2025-02-14 24.51 24.98 24.48 24.54 0.0M
2025-02-13 24.64 24.54 24.38 24.53 0.0M
2025-02-12 24.20 24.60 24.42 24.40 0.0M
2025-02-11 24.66 25.10 24.24 24.59 0.0M
2025-02-10 24.80 24.64 24.44 24.44 0.0M
2025-02-07 24.08 25.28 23.82 24.55 0.0M
2025-02-06 24.48 24.48 23.90 23.95 0.0M
2025-02-05 24.40 25.12 24.44 24.38 0.0M
2025-02-04 23.96 24.68 23.86 24.36 0.0M
2025-02-03 23.70 24.24 23.52 24.09 0.0M
2025-01-31 23.34 23.74 23.48 23.51 0.0M
2025-01-30 23.26 23.50 23.32 23.48 0.0M
2025-01-29 23.38 23.44 23.30 23.43 0.0M
2025-01-28 23.22 23.72 23.24 23.50 0.0M
2025-01-27 23.14 23.72 23.26 23.54 0.0M
2025-01-24 23.82 23.80 23.32 23.46 0.0M
2025-01-23 23.42 23.80 23.56 23.56 0.0M
2025-01-22 23.96 23.88 23.28 23.49 0.1M
2025-01-21 23.44 23.84 23.44 23.70 0.0M
2025-01-20 23.34 23.74 23.24 23.56 0.0M
2025-01-17 23.60 23.76 23.58 23.56 0.0M
2025-01-16 23.51 23.50 23.26 23.52 0.0M
2025-01-15 23.08 23.48 23.14 23.29 0.2M
2025-01-14 23.20 23.72 23.20 23.22 0.0M
2025-01-13 23.08 23.36 23.00 23.22 0.0M
2025-01-10 23.62 23.78 23.00 23.03 0.0M
2025-01-09 23.54 23.98 23.66 23.98 0.0M
2025-01-08 23.70 23.78 23.38 23.70 0.0M
2025-01-07 23.64 23.86 23.66 23.69 0.0M
2025-01-06 23.66 24.10 23.74 23.78 0.0M
2025-01-03 23.96 24.14 23.96 23.98 0.0M
2025-01-02 23.44 24.04 23.56 23.95 0.0M