Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GBAN.BA stock page

Naturgy BAN SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-012,100.002,100.002,100.002,100.001,977.500
2026-04-301,980.002,170.001,980.002,100.002,100.009,420
2026-04-292,005.002,090.001,975.002,035.002,035.005,454
2026-04-282,000.002,075.001,995.002,065.002,065.006,994
2026-04-271,995.002,060.001,950.002,030.002,030.002,311
2026-04-242,010.002,065.001,995.002,025.002,025.002,518
2026-04-232,105.002,105.002,010.002,030.002,030.004,103
2026-04-222,090.002,175.002,090.002,105.002,105.002,019
2026-04-212,060.002,125.002,030.002,095.002,095.001,885
2026-04-202,050.002,180.002,005.002,080.002,080.003,382
2026-04-172,080.002,085.002,030.002,035.002,035.004,355
2026-04-162,050.002,120.002,050.002,070.002,070.003,351
2026-04-152,060.002,200.002,025.002,095.002,095.002,805
2026-04-142,240.002,240.002,090.002,105.002,105.004,500
2026-04-132,190.002,190.002,140.002,160.002,160.004,682
2026-04-102,070.002,300.002,070.002,110.002,110.004,512
2026-04-092,195.002,200.002,060.002,095.002,095.003,606
2026-04-082,100.002,245.002,100.002,140.002,140.003,746
2026-04-072,165.002,220.002,050.002,080.002,080.009,177
2026-04-062,190.002,190.002,085.002,145.002,145.003,552
2026-04-012,060.002,150.002,010.002,105.002,105.0017,374
2026-03-311,990.002,060.001,935.002,045.002,045.0029,348
2026-03-301,915.001,990.001,915.001,960.001,960.0021,067
2026-03-271,980.001,980.001,900.001,945.001,945.0052,623
2026-03-261,975.002,035.001,905.001,940.001,940.002,372
2026-03-252,000.002,060.001,985.002,000.002,000.002,161
2026-03-231,990.002,040.001,960.002,025.002,025.00650
2026-03-202,020.002,085.001,960.001,995.001,995.001,991
2026-03-192,080.002,100.001,985.002,050.002,050.0015,018
2026-03-182,000.002,060.001,970.002,025.002,025.002,249
2026-03-171,920.002,005.001,915.001,990.001,990.002,704
2026-03-162,010.002,130.001,935.001,965.001,965.006,334
2026-03-132,110.002,145.002,050.002,055.002,055.001,061
2026-03-122,140.002,140.002,050.002,095.002,095.0023,169
2026-03-112,015.002,165.001,980.002,100.002,100.008,742
2026-03-101,995.002,080.001,990.002,020.002,020.003,812
2026-03-091,930.002,030.001,930.001,985.001,985.003,087
2026-03-061,895.002,050.001,895.001,970.001,970.002,276
2026-03-051,915.001,980.001,890.001,915.001,915.006,080
2026-03-041,905.002,000.001,900.001,940.001,940.003,728
2026-03-031,905.001,905.001,795.001,875.001,875.005,314
2026-03-021,875.002,000.001,845.001,945.001,945.003,716
2026-02-271,940.002,050.001,910.001,920.001,920.003,428
2026-02-261,980.002,035.001,930.001,930.001,930.003,037
2026-02-251,980.001,980.001,925.001,960.001,960.002,277
2026-02-241,985.001,985.001,905.001,960.001,960.003,388
2026-02-232,065.002,065.001,950.001,960.001,960.0010,889
2026-02-202,140.002,190.002,040.002,070.002,070.0013,434
2026-02-192,150.002,240.002,055.002,125.002,125.006,634
2026-02-182,200.002,270.002,100.002,190.002,190.004,210
2026-02-132,150.002,240.002,060.002,220.002,220.004,906
2026-02-122,250.002,360.002,150.002,170.002,170.009,758
2026-02-112,165.002,215.002,165.002,215.002,215.003,477
2026-02-102,200.002,205.002,150.002,165.002,165.002,060
2026-02-092,295.002,295.002,165.002,205.002,205.003,554
2026-02-062,130.002,350.002,100.002,270.002,270.003,331
2026-02-052,180.002,185.002,040.002,170.002,170.004,692
2026-02-042,180.002,180.002,060.002,130.002,130.004,202
2026-02-032,240.002,240.002,120.002,165.002,165.002,523
2026-02-022,310.002,390.002,175.002,220.002,220.003,452
← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.