Naturgy BAN SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,850.00 | 1,850.00 | 1,720.00 | 1,745.00 | 1,745.00 | 8,648 |
| 2025-08-13 | 1,895.00 | 1,895.00 | 1,825.00 | 1,830.00 | 1,830.00 | 3,325 |
| 2025-08-12 | 1,955.00 | 1,955.00 | 1,825.00 | 1,875.00 | 1,875.00 | 9,636 |
| 2025-08-11 | 1,925.00 | 1,980.00 | 1,900.00 | 1,905.00 | 1,905.00 | 4,947 |
| 2025-08-08 | 1,935.00 | 2,015.00 | 1,905.00 | 1,960.00 | 1,960.00 | 19,539 |
| 2025-08-07 | 2,025.00 | 2,070.00 | 1,960.00 | 1,980.00 | 1,980.00 | 14,069 |
| 2025-08-06 | 2,085.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | 13,907 |
| 2025-08-05 | 1,905.00 | 2,000.00 | 1,900.00 | 1,995.00 | 1,995.00 | 11,865 |
| 2025-08-04 | 1,970.00 | 1,990.00 | 1,875.00 | 1,950.00 | 1,950.00 | 12,904 |
| 2025-08-01 | 1,915.00 | 1,955.00 | 1,850.00 | 1,910.00 | 1,910.00 | 4,768 |
| 2025-07-31 | 1,995.00 | 1,995.00 | 1,900.00 | 1,945.00 | 1,945.00 | 9,880 |
| 2025-07-30 | 1,955.00 | 2,000.00 | 1,885.00 | 1,970.00 | 1,970.00 | 14,313 |
| 2025-07-29 | 1,810.00 | 1,950.00 | 1,800.00 | 1,940.00 | 1,940.00 | 19,385 |
| 2025-07-28 | 1,705.00 | 1,850.00 | 1,695.00 | 1,820.00 | 1,820.00 | 39,094 |
| 2025-07-25 | 1,725.00 | 1,750.00 | 1,705.00 | 1,720.00 | 1,720.00 | 22,870 |
| 2025-07-24 | 1,700.00 | 1,750.00 | 1,660.00 | 1,705.00 | 1,705.00 | 24,082 |
| 2025-07-23 | 1,745.00 | 1,745.00 | 1,650.00 | 1,695.00 | 1,695.00 | 17,795 |
| 2025-07-22 | 1,690.00 | 1,750.00 | 1,660.00 | 1,695.00 | 1,695.00 | 14,416 |
| 2025-07-21 | 1,750.00 | 1,770.00 | 1,685.00 | 1,720.00 | 1,720.00 | 5,586 |
| 2025-07-18 | 1,770.00 | 1,800.00 | 1,715.00 | 1,740.00 | 1,740.00 | 6,836 |
| 2025-07-17 | 1,705.00 | 1,810.00 | 1,705.00 | 1,765.00 | 1,765.00 | 7,455 |
| 2025-07-16 | 1,770.00 | 1,775.00 | 1,685.00 | 1,750.00 | 1,750.00 | 4,305 |
| 2025-07-15 | 1,715.00 | 1,815.00 | 1,715.00 | 1,770.00 | 1,770.00 | 2,984 |
| 2025-07-14 | 1,715.00 | 1,785.00 | 1,665.00 | 1,770.00 | 1,770.00 | 6,307 |
| 2025-07-11 | 1,780.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 2,500 |
| 2025-07-10 | 1,765.00 | 1,780.00 | 1,680.00 | 1,750.00 | 1,750.00 | 7,282 |
| 2025-07-08 | 1,725.00 | 1,800.00 | 1,680.00 | 1,775.00 | 1,775.00 | 8,060 |
| 2025-07-07 | 1,770.00 | 1,795.00 | 1,700.00 | 1,725.00 | 1,725.00 | 11,383 |
| 2025-07-04 | 1,725.00 | 1,790.00 | 1,720.00 | 1,765.00 | 1,765.00 | 6,993 |
| 2025-07-03 | 1,700.00 | 1,765.00 | 1,700.00 | 1,740.00 | 1,740.00 | 11,979 |
| 2025-07-02 | 1,645.00 | 1,720.00 | 1,610.00 | 1,685.00 | 1,685.00 | 7,880 |
| 2025-07-01 | 1,655.00 | 1,680.00 | 1,605.00 | 1,640.00 | 1,640.00 | 5,374 |
| 2025-06-30 | 1,730.00 | 1,760.00 | 1,615.00 | 1,655.00 | 1,655.00 | 13,179 |
| 2025-06-27 | 1,730.00 | 1,780.00 | 1,700.00 | 1,730.00 | 1,730.00 | 3,816 |
| 2025-06-26 | 1,705.00 | 1,785.00 | 1,705.00 | 1,745.00 | 1,745.00 | 9,663 |
| 2025-06-25 | 1,770.00 | 1,770.00 | 1,710.00 | 1,735.00 | 1,735.00 | 5,123 |
| 2025-06-24 | 1,640.00 | 1,780.00 | 1,640.00 | 1,770.00 | 1,770.00 | 17,123 |
| 2025-06-23 | 1,675.00 | 1,800.00 | 1,610.00 | 1,660.00 | 1,660.00 | 27,901 |
| 2025-06-19 | 1,780.00 | 1,790.00 | 1,720.00 | 1,745.00 | 1,745.00 | 16,620 |
| 2025-06-18 | 1,820.00 | 1,900.00 | 1,765.00 | 1,780.00 | 1,780.00 | 7,991 |
| 2025-06-17 | 1,890.00 | 1,890.00 | 1,810.00 | 1,830.00 | 1,830.00 | 16,047 |
| 2025-06-13 | 2,025.00 | 2,025.00 | 1,860.00 | 1,885.00 | 1,885.00 | 13,038 |
| 2025-06-12 | 2,050.00 | 2,145.00 | 2,000.00 | 2,025.00 | 2,025.00 | 5,043 |
| 2025-06-11 | 2,160.00 | 2,160.00 | 2,035.00 | 2,080.00 | 2,080.00 | 9,377 |
| 2025-06-10 | 2,000.00 | 2,140.00 | 1,915.00 | 2,080.00 | 2,080.00 | 27,721 |
| 2025-06-09 | 1,955.00 | 2,010.00 | 1,890.00 | 1,980.00 | 1,980.00 | 9,369 |
| 2025-06-06 | 1,950.00 | 2,100.00 | 1,850.00 | 1,975.00 | 1,975.00 | 11,005 |
| 2025-06-05 | 1,980.00 | 1,995.00 | 1,850.00 | 1,980.00 | 1,980.00 | 26,249 |
| 2025-06-04 | 2,025.00 | 2,090.00 | 1,975.00 | 2,000.00 | 1,897.97 | 16,192 |
| 2025-06-03 | 1,975.00 | 2,095.00 | 1,975.00 | 2,045.00 | 1,940.67 | 14,760 |
| 2025-06-02 | 2,100.00 | 2,130.00 | 2,035.00 | 2,055.00 | 1,950.16 | 21,841 |
| 2025-05-30 | 2,035.00 | 2,140.00 | 1,970.00 | 2,085.00 | 1,978.63 | 17,291 |
| 2025-05-29 | 2,015.00 | 2,120.00 | 1,980.00 | 2,035.00 | 2,035.00 | 18,789 |
| 2025-05-28 | 2,025.00 | 2,135.00 | 2,015.00 | 2,055.00 | 2,055.00 | 17,201 |
| 2025-05-27 | 2,095.00 | 2,135.00 | 2,035.00 | 2,100.00 | 2,100.00 | 18,434 |
| 2025-05-26 | 2,120.00 | 2,180.00 | 2,050.00 | 2,095.00 | 2,095.00 | 27,117 |
| 2025-05-23 | 2,000.00 | 2,155.00 | 2,000.00 | 2,105.00 | 2,105.00 | 15,930 |
| 2025-05-22 | 2,085.00 | 2,180.00 | 2,020.00 | 2,105.00 | 2,105.00 | 15,702 |
| 2025-05-21 | 2,235.00 | 2,270.00 | 2,085.00 | 2,105.00 | 2,105.00 | 38,226 |
| 2025-05-20 | 2,100.00 | 2,250.00 | 2,075.00 | 2,150.00 | 2,150.00 | 52,082 |
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.