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
2026-01-302,275.002,320.002,230.002,280.002,280.003,855
2026-01-292,425.002,425.002,275.002,315.002,315.004,102
2026-01-282,380.002,540.002,310.002,370.002,370.009,121
2026-01-272,330.002,375.002,330.002,360.002,360.006,208
2026-01-262,240.002,300.002,235.002,290.002,290.007,731
2026-01-232,155.002,240.002,155.002,230.002,230.003,800
2026-01-222,255.002,255.002,190.002,200.002,200.002,039
2026-01-212,180.002,235.002,170.002,225.002,225.006,931
2026-01-202,200.002,200.002,115.002,180.002,180.0017,319
2026-01-192,135.002,190.002,050.002,190.002,190.0016,607
2026-01-162,185.002,210.002,125.002,165.002,165.002,175
2026-01-152,110.002,180.002,085.002,150.002,150.002,944
2026-01-142,160.002,190.002,075.002,110.002,110.004,685
2026-01-132,230.002,230.002,115.002,150.002,150.007,581
2026-01-122,270.002,285.002,170.002,190.002,190.007,040
2026-01-092,265.002,270.002,230.002,240.002,240.004,272
2026-01-082,290.002,320.002,135.002,255.002,255.007,779
2026-01-072,220.002,345.002,195.002,250.002,250.008,288
2026-01-062,335.002,360.002,250.002,305.002,305.006,306
2026-01-052,330.002,375.002,270.002,340.002,340.007,975
2026-01-022,330.002,425.002,330.002,345.002,345.005,553
2026-01-012,370.002,370.002,370.002,370.002,370.000
2025-12-312,370.002,370.002,370.002,370.002,370.000
2025-12-302,430.002,485.002,350.002,370.002,370.005,347
2025-12-292,520.002,575.002,410.002,450.002,450.004,176
2025-12-262,490.002,575.002,400.002,490.002,490.008,043
2025-12-252,490.002,490.002,490.002,490.002,490.000
2025-12-242,445.002,495.002,445.002,490.002,490.00155
2025-12-232,500.002,550.002,410.002,480.002,480.007,182
2025-12-222,500.002,615.002,380.002,500.002,500.004,444
2025-12-192,435.002,620.002,355.002,515.002,515.009,328
2025-12-182,430.002,490.002,395.002,480.002,480.004,207
2025-12-172,385.002,490.002,335.002,430.002,430.001,510
2025-12-162,495.002,500.002,400.002,425.002,425.002,475
2025-12-152,390.002,550.002,385.002,445.002,445.004,825
2025-12-122,490.002,490.002,425.002,445.002,445.001,307
2025-12-112,415.002,500.002,415.002,490.002,490.0010,879
2025-12-102,520.002,635.002,430.002,505.002,505.008,486
2025-12-092,530.002,565.002,495.002,530.002,530.004,461
2025-12-082,580.002,580.002,580.002,580.002,580.000
2025-12-052,610.002,620.002,555.002,580.002,580.004,838
2025-12-042,610.002,650.002,520.002,595.002,595.0040,755
2025-12-032,585.002,600.002,425.002,525.002,525.001,221
2025-12-022,580.002,610.002,495.002,525.002,525.0021,100
2025-12-012,390.002,610.002,320.002,495.002,495.0073,933
2025-11-282,380.002,410.002,360.002,360.002,360.002,729
2025-11-272,425.002,470.002,280.002,375.002,375.006,106
2025-11-262,205.002,435.002,205.002,425.002,425.0017,402
2025-11-252,200.002,295.002,050.002,220.002,220.0021,776
2025-11-242,165.002,165.002,165.002,165.002,165.000
2025-11-212,225.002,250.002,150.002,165.002,165.001,987
2025-11-202,350.002,470.002,215.002,270.002,270.006,019
2025-11-192,395.002,450.002,345.002,360.002,360.008,798
2025-11-182,450.002,450.002,295.002,420.002,420.007,514
2025-11-172,425.002,490.002,360.002,450.002,450.0011,074
2025-11-142,230.002,440.002,215.002,415.002,415.0017,861
2025-11-132,420.002,420.002,285.002,300.002,300.0021,770
2025-11-122,485.002,490.002,395.002,440.002,363.2022,191
2025-11-112,580.002,595.002,375.002,445.002,368.0512,200
2025-11-102,390.002,600.002,350.002,485.002,406.7929,863
← NewerPage 4 of 21 · 1,238 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.