Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2,335.00 | 2,420.00 | 2,240.00 | 2,350.00 | 2,276.04 | 44,548 |
| 2025-11-06 | 2,340.00 | 2,400.00 | 2,290.00 | 2,300.00 | 2,300.00 | 29,290 |
| 2025-11-05 | 2,160.00 | 2,330.00 | 2,070.00 | 2,285.00 | 2,285.00 | 52,727 |
| 2025-11-04 | 2,200.00 | 2,275.00 | 2,080.00 | 2,120.00 | 2,120.00 | 20,632 |
| 2025-11-03 | 2,150.00 | 2,290.00 | 2,010.00 | 2,175.00 | 2,175.00 | 27,630 |
| 2025-10-31 | 1,980.00 | 2,150.00 | 1,980.00 | 2,115.00 | 2,115.00 | 26,593 |
| 2025-10-30 | 2,000.00 | 2,020.00 | 1,915.00 | 1,975.00 | 1,975.00 | 19,553 |
| 2025-10-29 | 1,830.00 | 1,990.00 | 1,830.00 | 1,975.00 | 1,975.00 | 68,611 |
| 2025-10-28 | 1,790.00 | 1,940.00 | 1,665.00 | 1,840.00 | 1,840.00 | 46,930 |
| 2025-10-27 | 1,800.00 | 1,805.00 | 1,600.00 | 1,755.00 | 1,755.00 | 103,671 |
| 2025-10-24 | 1,350.00 | 1,415.00 | 1,350.00 | 1,405.00 | 1,405.00 | 41,694 |
| 2025-10-23 | 1,350.00 | 1,435.00 | 1,350.00 | 1,375.00 | 1,375.00 | 17,755 |
| 2025-10-22 | 1,320.00 | 1,365.00 | 1,315.00 | 1,350.00 | 1,350.00 | 4,199 |
| 2025-10-21 | 1,370.00 | 1,415.00 | 1,310.00 | 1,360.00 | 1,360.00 | 8,665 |
| 2025-10-20 | 1,400.00 | 1,435.00 | 1,310.00 | 1,370.00 | 1,370.00 | 20,528 |
| 2025-10-17 | 1,390.00 | 1,475.00 | 1,380.00 | 1,420.00 | 1,420.00 | 6,817 |
| 2025-10-16 | 1,470.00 | 1,470.00 | 1,380.00 | 1,430.00 | 1,430.00 | 8,276 |
| 2025-10-15 | 1,410.00 | 1,465.00 | 1,410.00 | 1,450.00 | 1,450.00 | 7,246 |
| 2025-10-14 | 1,455.00 | 1,600.00 | 1,360.00 | 1,415.00 | 1,415.00 | 19,986 |
| 2025-10-13 | 1,520.00 | 1,540.00 | 1,475.00 | 1,530.00 | 1,530.00 | 11,655 |
| 2025-10-10 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0 |
| 2025-10-09 | 1,385.00 | 1,505.00 | 1,330.00 | 1,440.00 | 1,440.00 | 23,943 |
| 2025-10-08 | 1,350.00 | 1,360.00 | 1,310.00 | 1,345.00 | 1,345.00 | 6,139 |
| 2025-10-07 | 1,425.00 | 1,425.00 | 1,325.00 | 1,335.00 | 1,335.00 | 19,673 |
| 2025-10-06 | 1,485.00 | 1,500.00 | 1,400.00 | 1,405.00 | 1,405.00 | 25,721 |
| 2025-10-03 | 1,420.00 | 1,550.00 | 1,420.00 | 1,465.00 | 1,465.00 | 4,907 |
| 2025-10-02 | 1,390.00 | 1,500.00 | 1,365.00 | 1,455.00 | 1,455.00 | 3,556 |
| 2025-10-01 | 1,400.00 | 1,485.00 | 1,335.00 | 1,385.00 | 1,385.00 | 12,747 |
| 2025-09-30 | 1,430.00 | 1,470.00 | 1,390.00 | 1,410.00 | 1,410.00 | 5,859 |
| 2025-09-29 | 1,485.00 | 1,545.00 | 1,440.00 | 1,470.00 | 1,470.00 | 4,679 |
| 2025-09-26 | 1,500.00 | 1,510.00 | 1,400.00 | 1,510.00 | 1,510.00 | 21,259 |
| 2025-09-25 | 1,540.00 | 1,615.00 | 1,450.00 | 1,495.00 | 1,495.00 | 23,953 |
| 2025-09-24 | 1,415.00 | 1,650.00 | 1,415.00 | 1,620.00 | 1,620.00 | 96,433 |
| 2025-09-23 | 1,340.00 | 1,455.00 | 1,340.00 | 1,410.00 | 1,410.00 | 19,548 |
| 2025-09-22 | 1,115.00 | 1,360.00 | 1,115.00 | 1,330.00 | 1,330.00 | 32,827 |
| 2025-09-19 | 1,150.00 | 1,175.00 | 1,015.00 | 1,145.00 | 1,145.00 | 18,099 |
| 2025-09-18 | 1,300.00 | 1,300.00 | 1,110.00 | 1,135.00 | 1,135.00 | 19,649 |
| 2025-09-17 | 1,320.00 | 1,365.00 | 1,275.00 | 1,300.00 | 1,300.00 | 12,334 |
| 2025-09-16 | 1,340.00 | 1,390.00 | 1,270.00 | 1,335.00 | 1,335.00 | 5,514 |
| 2025-09-15 | 1,395.00 | 1,395.00 | 1,330.00 | 1,350.00 | 1,350.00 | 7,303 |
| 2025-09-12 | 1,420.00 | 1,460.00 | 1,330.00 | 1,355.00 | 1,355.00 | 17,385 |
| 2025-09-11 | 1,470.00 | 1,470.00 | 1,385.00 | 1,430.00 | 1,430.00 | 10,150 |
| 2025-09-10 | 1,370.00 | 1,440.00 | 1,305.00 | 1,405.00 | 1,405.00 | 29,917 |
| 2025-09-09 | 1,390.00 | 1,495.00 | 1,310.00 | 1,335.00 | 1,335.00 | 60,187 |
| 2025-09-08 | 1,445.00 | 1,485.00 | 1,300.00 | 1,395.00 | 1,395.00 | 8,051 |
| 2025-09-05 | 1,460.00 | 1,570.00 | 1,440.00 | 1,550.00 | 1,550.00 | 9,578 |
| 2025-09-04 | 1,480.00 | 1,515.00 | 1,425.00 | 1,500.00 | 1,500.00 | 27,864 |
| 2025-09-03 | 1,530.00 | 1,545.00 | 1,425.00 | 1,450.00 | 1,450.00 | 7,853 |
| 2025-09-02 | 1,540.00 | 1,555.00 | 1,470.00 | 1,510.00 | 1,510.00 | 3,784 |
| 2025-09-01 | 1,530.00 | 1,540.00 | 1,490.00 | 1,520.00 | 1,520.00 | 4,248 |
| 2025-08-29 | 1,620.00 | 1,620.00 | 1,530.00 | 1,560.00 | 1,560.00 | 3,058 |
| 2025-08-28 | 1,560.00 | 1,610.00 | 1,545.00 | 1,585.00 | 1,585.00 | 4,018 |
| 2025-08-27 | 1,600.00 | 1,600.00 | 1,550.00 | 1,555.00 | 1,555.00 | 6,857 |
| 2025-08-26 | 1,570.00 | 1,610.00 | 1,545.00 | 1,595.00 | 1,595.00 | 9,672 |
| 2025-08-25 | 1,685.00 | 1,685.00 | 1,565.00 | 1,575.00 | 1,575.00 | 7,890 |
| 2025-08-22 | 1,670.00 | 1,705.00 | 1,630.00 | 1,675.00 | 1,675.00 | 4,273 |
| 2025-08-21 | 1,660.00 | 1,700.00 | 1,650.00 | 1,655.00 | 1,655.00 | 7,707 |
| 2025-08-20 | 1,685.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,660.00 | 5,784 |
| 2025-08-19 | 1,750.00 | 1,750.00 | 1,670.00 | 1,675.00 | 1,675.00 | 5,996 |
| 2025-08-18 | 1,760.00 | 1,785.00 | 1,680.00 | 1,725.00 | 1,725.00 | 10,503 |
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.