Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.715	0.715	0.700	0.700	0.700	1,513
2026-04-30	0.715	0.715	0.700	0.700	0.700	2
2026-04-29	0.700	0.700	0.690	0.700	0.700	48
2026-04-28	0.715	0.715	0.700	0.700	0.700	17
2026-04-27	0.700	0.700	0.700	0.700	0.700	17,344
2026-04-24	0.700	0.700	0.700	0.700	0.700	10,178
2026-04-23	0.720	0.720	0.710	0.720	0.720	31,913
2026-04-22	0.720	0.720	0.720	0.720	0.720	15,170
2026-04-21	0.730	0.730	0.720	0.720	0.720	15,170
2026-04-20	0.720	0.720	0.720	0.720	0.720	6
2026-04-17	0.730	0.730	0.720	0.720	0.720	6
2026-04-16	0.725	0.725	0.720	0.720	0.720	3,100
2026-04-15	0.740	0.740	0.700	0.730	0.730	37,550
2026-04-14	0.740	0.740	0.740	0.740	0.740	18,476
2026-04-13	0.720	0.740	0.720	0.720	0.720	7,392
2026-04-10	0.730	0.740	0.720	0.740	0.740	63,111
2026-04-09	0.720	0.720	0.720	0.720	0.720	1,340
2026-04-08	0.720	0.720	0.720	0.720	0.720	1,340
2026-04-07	0.720	0.720	0.720	0.720	0.720	8,931
2026-04-02	0.725	0.730	0.725	0.725	0.725	3,858
2026-04-01	0.725	0.725	0.725	0.725	0.725	5,594
2026-03-31	0.715	0.715	0.715	0.715	0.715	1,000
2026-03-30	0.715	0.715	0.715	0.715	0.715	1,000
2026-03-27	0.715	0.715	0.715	0.715	0.715	1,000
2026-03-26	0.700	0.700	0.690	0.690	0.690	22,263
2026-03-25	0.700	0.700	0.700	0.700	0.700	61,921
2026-03-24	0.740	0.750	0.680	0.700	0.700	61,921
2026-03-23	0.730	0.730	0.720	0.720	0.720	8,161
2026-03-20	0.740	0.740	0.735	0.735	0.735	24,573
2026-03-19	0.730	0.730	0.730	0.730	0.730	7
2026-03-18	0.730	0.735	0.730	0.730	0.730	25,120
2026-03-17	0.730	0.735	0.720	0.720	0.720	12,672
2026-03-16	0.720	0.720	0.705	0.705	0.705	9,058
2026-03-13	0.720	0.720	0.720	0.720	0.720	10,723
2026-03-12	0.735	0.735	0.720	0.720	0.720	2,983
2026-03-11	0.710	0.725	0.710	0.725	0.725	26,886
2026-03-10	0.700	0.705	0.700	0.705	0.705	11,078
2026-03-09	0.700	0.700	0.700	0.700	0.700	7
2026-03-06	0.705	0.705	0.700	0.700	0.700	34,509
2026-03-05	0.680	0.705	0.680	0.700	0.700	29,813
2026-03-04	0.665	0.680	0.665	0.680	0.680	33,915
2026-03-03	0.650	0.680	0.640	0.680	0.680	37,663
2026-03-02	0.610	0.650	0.575	0.640	0.640	351,516
2026-02-27	0.685	0.685	0.610	0.610	0.610	298,983
2026-02-26	0.700	0.720	0.660	0.660	0.660	131,739
2026-02-25	0.705	0.720	0.705	0.705	0.705	66,460
2026-02-24	0.695	0.700	0.675	0.700	0.700	143,855
2026-02-23	0.695	0.695	0.680	0.690	0.690	10,357
2026-02-20	0.700	0.700	0.680	0.680	0.680	10,985
2026-02-19	0.700	0.700	0.675	0.700	0.700	30,007
2026-02-18	0.695	0.695	0.690	0.690	0.690	31,991
2026-02-17	0.695	0.695	0.695	0.695	0.695	1,000
2026-02-16	0.695	0.695	0.675	0.695	0.695	4,607
2026-02-13	0.680	0.700	0.670	0.670	0.670	57,936
2026-02-12	0.680	0.680	0.670	0.670	0.670	48,718
2026-02-11	0.685	0.685	0.660	0.685	0.685	53,839
2026-02-10	0.700	0.700	0.700	0.700	0.700	49,934
2026-02-09	0.710	0.710	0.695	0.695	0.695	29,894
2026-02-06	0.700	0.720	0.700	0.710	0.710	22,093
2026-02-05	0.700	0.720	0.695	0.700	0.700	31,839

← NewerPage 3 of 5 · 255 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.