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
2025-02-121,905.002,075.001,700.001,990.001,990.0011,431
2025-02-112,085.002,085.001,800.001,890.001,890.0017,572
2025-02-102,085.002,100.001,900.002,005.002,005.0013,670
2025-02-072,150.002,300.001,980.002,085.002,085.0038,793
2025-02-062,250.002,380.002,200.002,220.002,220.009,189
2025-02-052,250.002,300.002,100.002,245.002,245.0010,287
2025-02-042,335.002,335.002,190.002,225.002,225.008,435
2025-02-032,175.002,300.001,980.002,255.002,255.0012,069
2025-01-312,400.002,400.002,150.002,195.002,195.0021,232
2025-01-302,380.002,490.002,270.002,295.002,295.0015,710
2025-01-292,205.002,345.002,205.002,330.002,330.0029,961
2025-01-282,475.002,590.002,220.002,295.002,295.0035,128
2025-01-272,530.002,560.002,400.002,445.002,445.0028,904
2025-01-242,810.002,810.002,570.002,640.002,640.0027,931
2025-01-232,950.002,960.002,695.002,740.002,740.0012,958
2025-01-222,750.002,940.002,640.002,825.002,825.0024,876
2025-01-212,600.002,800.002,500.002,745.002,745.0025,996
2025-01-202,515.002,680.002,400.002,635.002,635.0022,981
2025-01-172,670.002,955.002,470.002,515.002,515.0035,400
2025-01-162,950.003,000.002,610.002,630.002,630.0044,569
2025-01-152,640.003,000.002,640.002,835.002,835.0078,141
2025-01-142,440.002,795.002,380.002,610.002,610.0098,915
2025-01-132,295.002,450.002,260.002,360.002,360.00103,419
2025-01-102,180.002,335.002,050.002,235.002,235.0045,431
2025-01-092,075.002,145.002,025.002,125.002,125.0040,262
2025-01-082,150.002,200.002,035.002,115.002,115.007,561
2025-01-072,200.002,270.002,150.002,155.002,155.0013,039
2025-01-062,250.002,310.002,105.002,190.002,190.009,903
2025-01-032,310.002,310.002,120.002,195.002,195.0016,632
2025-01-022,165.002,250.002,060.002,200.002,200.007,659
2024-12-302,300.002,300.002,080.002,150.002,150.004,224
2024-12-272,155.002,250.002,150.002,210.002,210.0012,437
2024-12-262,270.002,315.002,160.002,235.002,235.0042,542
2024-12-242,260.002,355.002,160.002,300.002,300.002,429
2024-12-232,300.002,300.002,050.002,205.002,205.003,754
2024-12-202,320.002,350.002,185.002,200.002,200.0017,569
2024-12-192,100.002,390.002,040.002,310.002,310.0027,018
2024-12-182,340.002,345.002,150.002,165.002,098.2121,521
2024-12-172,400.002,400.002,200.002,240.002,170.8915,194
2024-12-162,300.002,340.002,245.002,320.002,248.4319,139
2024-12-132,190.002,290.002,180.002,220.002,220.0013,717
2024-12-122,260.002,320.002,170.002,190.002,190.0036,080
2024-12-112,500.002,500.002,250.002,305.002,305.0028,618
2024-12-102,370.002,490.002,300.002,430.002,430.0029,401
2024-12-092,425.002,530.002,405.002,430.002,430.0030,263
2024-12-062,280.002,450.002,150.002,405.002,405.0037,274
2024-12-052,175.002,280.002,125.002,195.002,195.0053,034
2024-12-042,150.002,255.002,085.002,125.002,125.0040,325
2024-12-032,035.002,120.002,035.002,115.002,115.0056,709
2024-12-021,830.002,070.001,795.002,035.002,035.0086,923
2024-11-291,855.001,875.001,785.001,825.001,825.0049,604
2024-11-281,830.001,890.001,750.001,855.001,829.6419,427
2024-11-271,895.001,910.001,810.001,820.001,795.1215,217
2024-11-261,920.001,925.001,810.001,845.001,819.778,071
2024-11-251,935.001,950.001,800.001,890.001,864.1615,700
2024-11-221,910.001,920.001,870.001,890.001,890.0013,843
2024-11-211,910.001,925.001,845.001,895.001,895.0014,706
2024-11-201,820.001,900.001,780.001,835.001,835.0013,224
2024-11-191,830.001,900.001,800.001,820.001,820.0014,309
2024-11-151,790.001,880.001,700.001,790.001,790.0015,008
← NewerPage 8 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.