Natac Natural Ingredients, S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.585	0.585	0.585	0.585	0.585	200
2026-07-23	0.585	0.585	0.585	0.585	0.585	2,769
2026-07-22	0.570	0.585	0.570	0.585	0.585	10,912
2026-07-21	0.580	0.585	0.580	0.580	0.580	21,612
2026-07-20	0.565	0.580	0.565	0.580	0.580	1,000
2026-07-17	0.575	0.575	0.570	0.575	0.575	15,766
2026-07-16	0.575	0.575	0.570	0.575	0.575	18,312
2026-07-15	0.575	0.575	0.565	0.575	0.575	9,624
2026-07-14	0.570	0.575	0.570	0.575	0.575	20,023
2026-07-13	0.585	0.585	0.570	0.585	0.585	1,732
2026-07-10	0.605	0.605	0.560	0.585	0.585	85,650
2026-07-09	0.585	0.605	0.585	0.605	0.605	15,026
2026-07-08	0.575	0.595	0.575	0.590	0.590	7,490
2026-07-07	0.560	0.600	0.560	0.590	0.590	33,475
2026-07-06	0.585	0.585	0.560	0.580	0.580	52,003
2026-07-03	0.570	0.585	0.560	0.585	0.585	67,408
2026-07-02	0.580	0.585	0.575	0.575	0.575	21,044
2026-07-01	0.595	0.620	0.585	0.585	0.585	28,500
2026-06-30	0.595	0.595	0.595	0.595	0.595	15,150
2026-06-29	0.595	0.595	0.590	0.595	0.595	6,744
2026-06-26	0.590	0.590	0.590	0.590	0.590	9,042
2026-06-25	0.570	0.590	0.570	0.590	0.590	11,700
2026-06-24	0.590	0.590	0.590	0.590	0.590	500
2026-06-23	0.595	0.595	0.570	0.570	0.570	27,891
2026-06-22	0.600	0.610	0.570	0.570	0.570	24,814
2026-06-19	0.610	0.625	0.605	0.605	0.605	5,000
2026-06-18	0.630	0.630	0.610	0.610	0.610	12,520
2026-06-17	0.590	0.630	0.590	0.630	0.630	5,630
2026-06-16	0.585	0.595	0.575	0.575	0.575	58,628
2026-06-15	0.630	0.630	0.620	0.620	0.620	3
2026-06-12	0.600	0.620	0.575	0.620	0.620	34,396
2026-06-11	0.600	0.640	0.600	0.615	0.615	25,809
2026-06-10	0.670	0.670	0.570	0.590	0.590	125,066
2026-06-09	0.655	0.655	0.650	0.650	0.650	22,262
2026-06-08	0.660	0.670	0.660	0.670	0.670	51,777
2026-06-05	0.665	0.665	0.665	0.665	0.665	4,989
2026-06-04	0.670	0.670	0.665	0.670	0.670	22
2026-06-03	0.670	0.670	0.670	0.670	0.670	5,460
2026-06-02	0.670	0.670	0.665	0.670	0.670	26,312
2026-06-01	0.680	0.680	0.670	0.670	0.670	31,151
2026-05-29	0.680	0.680	0.670	0.680	0.680	16,850
2026-05-28	0.670	0.680	0.670	0.680	0.680	10,944
2026-05-27	0.680	0.690	0.670	0.690	0.690	8,784
2026-05-26	0.680	0.680	0.680	0.680	0.680	2,257
2026-05-25	0.680	0.685	0.680	0.685	0.685	35,843
2026-05-22	0.680	0.690	0.680	0.680	0.680	12,273
2026-05-21	0.670	0.680	0.670	0.680	0.680	20,245
2026-05-20	0.670	0.670	0.650	0.670	0.670	16,377
2026-05-19	0.665	0.665	0.650	0.650	0.650	16,884
2026-05-18	0.665	0.680	0.620	0.650	0.650	71,269
2026-05-15	0.675	0.695	0.665	0.695	0.695	17,440
2026-05-14	0.695	0.695	0.695	0.695	0.695	6,672
2026-05-13	0.690	0.695	0.670	0.695	0.695	6,672
2026-05-12	0.690	0.690	0.690	0.690	0.690	11,765
2026-05-11	0.690	0.690	0.690	0.690	0.690	11,765
2026-05-08	0.675	0.690	0.670	0.690	0.690	22,940
2026-05-07	0.690	0.690	0.675	0.680	0.680	13,266
2026-05-06	0.700	0.700	0.690	0.700	0.700	13,087
2026-05-05	0.700	0.700	0.700	0.700	0.700	1,513
2026-05-04	0.715	0.715	0.700	0.700	0.700	1,513

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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