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
2022-12-30 24.95 24.95 24.65 24.71 0.0M
2022-12-29 24.74 24.94 24.74 24.77 0.1M
2022-12-28 24.95 25.10 24.76 24.80 0.1M
2022-12-23 25.12 25.14 24.94 25.05 0.0M
2022-12-22 25.38 25.51 24.99 25.21 0.1M
2022-12-21 25.06 25.45 25.05 25.23 0.1M
2022-12-20 25.39 25.39 25.21 25.21 0.1M
2022-12-19 25.22 25.72 25.22 25.59 0.0M
2022-12-16 26.44 26.44 25.16 25.28 0.1M
2022-12-15 26.81 26.99 26.52 26.52 0.0M
2022-12-14 26.49 27.07 26.49 26.95 0.0M
2022-12-13 26.56 26.80 26.32 26.71 0.1M
2022-12-12 26.53 26.91 26.41 26.84 0.0M
2022-12-09 26.00 26.75 26.00 26.52 0.0M
2022-12-08 26.65 26.65 26.11 26.25 0.0M
2022-12-07 26.68 26.76 26.58 26.70 0.2M
2022-12-06 26.85 27.00 26.64 26.64 0.0M
2022-12-05 26.70 26.89 26.68 26.76 0.8M
2022-12-02 26.65 27.01 26.64 26.95 0.1M
2022-12-01 26.89 27.17 26.71 27.03 0.0M
2022-11-30 26.24 26.65 26.24 26.65 0.2M
2022-11-29 26.68 26.68 26.16 26.29 0.0M
2022-11-28 27.18 27.21 26.68 26.76 0.0M
2022-11-25 27.23 27.44 27.17 27.32 0.3M
2022-11-24 27.13 27.24 27.10 27.16 0.0M
2022-11-23 27.06 27.24 26.93 27.09 0.0M
2022-11-22 27.34 27.43 27.05 27.30 0.1M
2022-11-21 26.69 27.15 26.69 26.97 0.0M
2022-11-18 26.95 26.95 26.58 26.84 0.0M
2022-11-17 26.69 26.77 26.39 26.45 0.1M
2022-11-16 26.61 26.75 26.50 26.58 0.0M
2022-11-15 26.74 27.02 26.74 26.98 0.1M
2022-11-14 26.29 27.06 26.17 26.82 0.1M
2022-11-11 26.47 26.51 25.64 25.85 0.0M
2022-11-10 25.98 26.30 25.57 26.20 0.0M
2022-11-09 25.13 25.89 25.13 25.86 0.0M
2022-11-08 24.97 25.45 24.97 25.23 0.0M
2022-11-07 25.27 25.45 24.95 24.95 0.0M
2022-11-04 25.14 25.59 25.02 25.36 0.0M
2022-11-03 25.47 25.47 25.07 25.30 0.0M
2022-11-02 25.83 26.03 25.53 25.89 0.0M
2022-11-01 26.07 26.19 25.71 25.82 0.0M
2022-10-31 26.00 26.01 25.58 25.88 0.0M
2022-10-28 25.67 26.00 25.56 25.75 0.0M
2022-10-27 25.22 25.84 25.00 25.61 0.0M
2022-10-26 24.77 25.18 24.69 25.18 0.0M
2022-10-25 24.21 24.78 24.21 24.65 0.1M
2022-10-24 23.75 24.45 23.70 24.39 0.3M
2022-10-21 24.07 24.07 23.66 23.77 0.0M
2022-10-20 24.05 24.36 23.93 24.20 0.0M
2022-10-19 23.81 23.88 23.61 23.88 0.1M
2022-10-18 23.88 24.24 23.84 23.98 0.0M
2022-10-17 23.52 23.83 23.27 23.79 0.1M
2022-10-14 22.93 23.50 22.78 23.27 0.1M
2022-10-13 22.44 22.82 22.34 22.61 0.0M
2022-10-12 22.83 22.90 22.36 22.38 0.0M
2022-10-11 23.30 23.30 22.80 22.80 0.0M
2022-10-10 23.32 23.69 23.32 23.56 0.1M
2022-10-07 23.77 24.04 23.73 23.73 0.0M
2022-10-06 24.08 24.21 23.67 23.80 0.1M
2022-10-05 24.53 24.53 24.02 24.13 0.0M
2022-10-04 24.45 24.54 24.18 24.43 0.0M
2022-10-03 23.70 24.39 23.70 24.16 0.0M
2022-09-30 23.74 24.07 23.58 23.84 0.0M
2022-09-29 25.07 25.07 23.91 24.02 0.1M
2022-09-28 24.61 25.31 24.48 24.96 0.1M
2022-09-27 25.16 25.42 24.96 24.96 0.2M
2022-09-26 25.12 25.37 24.97 25.32 0.0M
2022-09-23 25.92 25.95 25.38 25.38 0.1M
2022-09-22 26.01 26.08 25.76 26.05 0.1M
2022-09-21 25.72 26.32 25.72 26.23 0.1M
2022-09-20 26.51 26.53 25.98 26.03 0.0M
2022-09-16 26.05 26.15 25.67 25.71 0.2M
2022-09-15 26.16 26.75 25.72 26.50 0.1M
2022-09-14 26.64 26.64 26.25 26.25 0.1M
2022-09-13 27.28 27.43 26.56 26.64 0.1M
2022-09-12 27.28 27.46 27.12 27.39 0.0M
2022-09-09 27.24 27.82 27.24 27.62 0.0M
2022-09-08 27.71 27.81 27.14 27.14 0.0M
2022-09-07 27.21 28.21 27.20 27.52 0.1M
2022-09-06 27.70 27.70 27.45 27.45 0.1M
2022-09-05 27.60 27.78 27.20 27.78 0.1M
2022-09-02 27.56 27.75 27.25 27.52 0.1M
2022-09-01 27.37 27.90 27.30 27.63 0.1M
2022-08-31 27.88 28.05 27.12 27.71 0.1M
2022-08-30 28.96 29.23 28.32 28.32 0.1M
2022-08-26 29.89 29.89 29.53 29.54 0.0M
2022-08-25 29.66 29.97 29.62 29.79 0.0M
2022-08-24 29.66 29.75 29.38 29.38 0.0M
2022-08-23 29.51 29.66 29.31 29.60 0.0M
2022-08-22 29.09 29.59 29.00 29.59 0.0M
2022-08-19 28.88 29.04 28.66 29.04 0.0M
2022-08-18 28.40 29.20 28.40 29.20 0.0M
2022-08-17 29.07 29.25 28.72 28.78 0.0M
2022-08-16 28.50 29.20 28.50 28.88 0.1M
2022-08-15 28.69 28.94 28.67 28.68 0.0M
2022-08-12 28.23 28.43 27.70 28.25 0.0M
2022-08-11 27.97 27.99 27.59 27.59 0.0M
2022-08-10 27.86 28.00 27.75 27.75 0.0M
2022-08-09 27.43 28.03 27.41 28.00 0.0M
2022-08-08 26.73 27.37 26.66 27.27 0.1M
2022-08-05 27.58 27.58 26.50 26.99 0.1M
2022-08-04 27.95 27.95 27.30 27.59 0.0M
2022-08-03 27.94 28.11 27.87 28.07 0.0M
2022-08-02 28.00 28.34 28.00 28.19 0.0M
2022-08-01 28.61 28.78 28.06 28.11 0.0M
2022-07-29 28.00 28.81 28.00 28.68 0.0M
2022-07-28 27.97 28.26 27.69 27.96 0.0M
2022-07-27 28.97 28.97 28.12 28.36 0.0M
2022-07-26 28.79 29.22 28.79 29.21 0.0M
2022-07-25 28.50 28.74 28.42 28.66 0.0M
2022-07-22 27.87 28.21 27.65 27.98 0.0M
2022-07-21 27.87 27.88 27.56 27.66 0.0M
2022-07-20 28.63 28.72 28.03 28.03 0.2M
2022-07-19 28.59 28.69 28.47 28.53 0.0M
2022-07-18 28.00 28.53 28.00 28.20 0.0M
2022-07-15 27.90 28.38 27.88 28.18 0.0M
2022-07-14 28.09 28.09 27.38 27.77 0.0M
2022-07-13 28.06 28.40 27.96 28.22 0.0M
2022-07-12 28.40 28.71 27.81 27.94 0.0M
2022-07-11 28.26 28.33 28.04 28.14 0.3M
2022-07-08 28.10 28.41 27.90 28.11 0.0M
2022-07-07 27.71 28.11 27.61 28.02 0.0M
2022-07-06 27.56 27.79 27.38 27.57 0.0M
2022-07-05 27.73 27.89 27.21 27.30 0.0M
2022-07-04 28.05 28.17 27.93 27.93 0.0M
2022-07-01 27.36 27.97 27.21 27.89 0.0M
2022-06-30 27.25 28.17 27.22 27.48 0.0M
2022-06-29 28.05 28.05 27.30 27.68 0.0M
2022-06-28 27.39 27.97 27.39 27.93 0.0M
2022-06-27 27.06 27.14 26.76 27.01 0.0M
2022-06-24 26.88 27.13 26.80 26.80 0.0M
2022-06-23 26.08 26.73 26.08 26.66 0.2M
2022-06-22 26.50 26.68 26.03 26.59 0.0M
2022-06-21 27.58 27.58 26.77 26.93 0.0M
2022-06-20 27.17 27.54 26.98 27.40 0.0M
2022-06-17 28.32 28.32 27.26 27.52 0.4M
2022-06-16 27.71 28.46 27.71 28.30 0.0M
2022-06-15 27.26 28.18 27.26 27.98 0.0M
2022-06-14 27.41 28.15 27.08 27.32 0.1M
2022-06-13 26.74 27.62 26.74 27.30 0.0M
2022-06-10 27.23 27.23 26.82 26.98 0.0M
2022-06-09 28.01 28.29 27.92 28.02 0.1M
2022-06-08 28.80 28.80 28.05 28.05 0.0M
2022-06-07 28.19 28.63 28.19 28.55 0.0M
2022-06-06 28.61 28.61 28.13 28.21 0.0M
2022-06-01 28.05 28.40 27.63 27.77 0.0M
2022-05-31 28.12 28.54 27.90 27.93 0.3M
2022-05-30 28.38 28.62 27.99 28.26 0.0M
2022-05-27 28.57 28.57 27.87 28.27 0.0M
2022-05-26 28.31 28.60 28.31 28.49 0.0M
2022-05-25 28.41 28.45 27.96 28.27 0.0M
2022-05-24 27.88 28.00 27.39 27.95 0.0M
2022-05-23 28.14 28.14 27.95 28.07 0.0M
2022-05-20 27.56 27.95 27.56 27.78 0.0M
2022-05-19 27.89 28.03 27.54 27.54 0.0M
2022-05-18 26.72 27.62 26.72 27.57 0.1M
2022-05-17 26.74 26.79 26.37 26.59 0.0M
2022-05-16 26.02 26.72 26.02 26.54 0.1M
2022-05-13 26.43 26.43 25.43 25.64 0.3M
2022-05-12 28.09 28.17 26.16 26.38 0.2M
2022-05-11 27.49 28.16 27.49 28.05 0.1M
2022-05-10 27.90 28.08 27.60 27.82 0.1M
2022-05-09 27.76 28.26 27.65 27.66 0.1M
2022-05-06 28.54 28.64 28.12 28.12 0.0M
2022-05-05 28.99 29.13 28.68 29.00 0.0M
2022-05-04 29.00 29.21 28.78 29.14 0.0M
2022-05-03 28.21 28.79 28.08 28.57 0.1M
2022-04-29 29.21 29.42 28.64 28.80 0.1M
2022-04-28 29.67 29.74 29.17 29.32 0.1M
2022-04-27 28.89 29.35 28.66 29.16 0.1M
2022-04-26 29.01 29.50 28.89 29.11 0.0M
2022-04-25 28.73 29.23 28.55 29.18 0.0M
2022-04-22 28.66 28.93 28.66 28.81 0.0M
2022-04-21 29.36 29.36 28.86 29.00 0.1M
2022-04-20 29.18 29.44 29.18 29.36 0.4M
2022-04-19 29.32 29.65 29.19 29.36 0.0M
2022-04-14 29.22 29.84 29.22 29.75 0.1M
2022-04-13 29.25 29.45 29.06 29.41 0.0M
2022-04-12 29.20 29.36 28.66 29.32 0.0M
2022-04-11 29.10 29.28 28.93 29.14 0.2M
2022-04-08 28.76 29.35 28.74 29.16 0.1M
2022-04-07 28.28 28.80 28.28 28.57 0.1M
2022-04-06 27.62 28.13 27.62 27.89 0.1M
2022-04-05 27.06 27.84 26.65 27.70 0.1M
2022-04-04 26.86 26.99 26.68 26.85 1.0M
2022-04-01 27.01 27.01 26.45 26.75 0.1M
2022-03-31 27.26 27.36 27.08 27.25 0.1M
2022-03-30 26.48 27.13 26.48 26.99 0.0M
2022-03-29 26.97 26.97 26.21 26.52 0.1M
2022-03-28 26.42 26.95 26.42 26.79 0.1M
2022-03-25 25.71 26.21 25.69 26.20 0.0M
2022-03-24 24.99 25.70 24.99 25.57 0.0M
2022-03-23 25.15 25.21 24.71 24.92 0.1M
2022-03-22 24.71 25.18 24.64 25.05 0.1M
2022-03-21 24.79 25.75 24.51 24.57 0.1M
2022-03-18 24.01 24.20 23.67 23.81 0.2M
2022-03-17 24.27 24.61 24.02 24.41 0.2M
2022-03-16 24.47 24.74 24.14 24.27 0.1M
2022-03-15 23.96 24.39 23.96 24.39 0.3M
2022-03-14 24.88 25.01 23.71 24.14 0.1M
2022-03-11 25.12 25.18 24.62 24.74 0.2M
2022-03-10 24.89 25.10 24.31 25.07 0.1M
2022-03-09 24.35 25.09 24.35 24.99 0.2M
2022-03-08 23.20 24.18 23.20 24.16 0.1M
2022-03-07 22.40 23.56 22.08 23.50 0.0M
2022-03-04 22.91 23.17 22.72 23.04 0.1M
2022-03-03 23.10 23.23 22.68 23.06 0.1M
2022-03-02 23.05 23.52 22.81 23.28 0.1M
2022-03-01 23.93 24.21 23.29 23.47 0.3M
2022-02-28 23.21 24.08 23.18 23.91 0.2M
2022-02-25 22.61 23.71 22.61 23.64 0.2M
2022-02-24 22.25 22.82 22.25 22.67 0.1M
2022-02-23 22.93 23.24 22.84 23.09 0.1M
2022-02-22 22.60 23.11 22.60 22.85 0.0M
2022-02-21 24.13 24.13 23.10 23.14 0.2M
2022-02-18 24.32 24.38 24.16 24.38 0.0M
2022-02-17 24.86 25.06 24.33 24.41 0.0M
2022-02-16 24.28 24.74 24.15 24.52 0.1M
2022-02-15 24.57 24.74 24.31 24.41 0.1M
2022-02-14 24.10 25.05 24.10 24.66 0.1M
2022-02-11 27.95 27.95 24.97 25.18 0.3M
2022-02-10 27.88 29.44 27.58 28.45 0.2M
2022-02-09 27.93 28.35 27.89 27.92 0.0M
2022-02-08 27.23 27.51 27.03 27.40 0.0M
2022-02-07 27.83 27.83 27.52 27.52 0.0M
2022-02-04 28.09 28.55 27.51 27.79 0.0M
2022-02-03 28.52 28.52 27.98 28.25 0.0M
2022-02-02 28.30 28.65 28.04 28.65 0.0M
2022-02-01 28.13 28.34 27.91 28.14 0.0M
2022-01-31 28.55 28.55 28.11 28.24 0.0M
2022-01-28 28.56 28.56 28.11 28.29 0.0M
2022-01-27 27.79 28.48 27.73 28.48 0.0M
2022-01-26 28.17 28.34 27.60 27.60 0.1M
2022-01-25 28.03 28.15 27.73 28.05 0.0M
2022-01-24 28.42 28.71 28.08 28.13 0.0M
2022-01-21 28.61 28.84 28.40 28.45 0.0M
2022-01-20 29.30 29.30 28.79 28.82 0.0M
2022-01-19 29.10 29.53 29.01 29.29 0.0M
2022-01-18 29.61 29.65 29.44 29.44 0.1M
2022-01-17 29.12 29.96 29.12 29.86 0.0M
2022-01-14 28.23 29.18 28.23 29.07 0.0M
2022-01-13 28.34 28.65 28.34 28.48 0.0M
2022-01-12 28.72 28.82 28.32 28.39 0.4M
2022-01-11 28.55 29.29 28.55 29.13 0.0M
2022-01-10 28.59 28.73 28.45 28.64 0.1M
2022-01-07 28.20 28.74 28.20 28.60 0.0M
2022-01-06 28.26 28.67 28.13 28.61 0.1M
2022-01-05 28.48 28.97 28.39 28.64 0.0M
2022-01-04 28.80 28.85 28.50 28.68 0.0M