Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.720	0.725	0.700	0.700	0.700	22,000
2026-02-03	0.720	0.730	0.700	0.700	0.700	32,667
2026-02-02	0.725	0.730	0.720	0.720	0.720	14,003
2026-01-30	0.730	0.730	0.725	0.725	0.725	11,625
2026-01-29	0.730	0.740	0.730	0.730	0.730	27,826
2026-01-28	0.705	0.730	0.705	0.730	0.730	18,162
2026-01-27	0.720	0.720	0.720	0.720	0.720	13,347
2026-01-26	0.745	0.745	0.685	0.730	0.730	157,030
2026-01-23	0.815	0.815	0.680	0.725	0.725	215,996
2026-01-22	0.815	0.815	0.815	0.815	0.815	2,746
2026-01-21	0.820	0.820	0.820	0.820	0.820	7,000
2026-01-20	0.820	0.820	0.820	0.820	0.820	7,000
2026-01-19	0.830	0.840	0.810	0.840	0.840	31,500
2026-01-16	0.810	0.830	0.810	0.830	0.830	8,166
2026-01-15	0.830	0.830	0.830	0.830	0.830	20,633
2026-01-14	0.825	0.830	0.820	0.830	0.830	94,251
2026-01-13	0.805	0.805	0.805	0.805	0.805	18,922
2026-01-12	0.805	0.805	0.800	0.800	0.800	444,564
2026-01-09	0.805	0.805	0.800	0.800	0.800	40,246
2026-01-08	0.810	0.830	0.795	0.795	0.795	4,917
2026-01-07	0.810	0.820	0.810	0.820	0.820	7,251
2026-01-06	0.800	0.800	0.800	0.800	0.800	934
2026-01-05	0.815	0.830	0.805	0.805	0.805	17,575
2026-01-02	0.820	0.820	0.815	0.815	0.815	13,788
2025-12-31	0.830	0.830	0.800	0.800	0.800	144,554
2025-12-30	0.805	0.830	0.805	0.830	0.830	33,063
2025-12-29	0.825	0.825	0.810	0.810	0.810	74,481
2025-12-24	0.825	0.825	0.825	0.825	0.825	14,814
2025-12-23	0.825	0.825	0.825	0.825	0.825	11,500
2025-12-22	0.825	0.830	0.825	0.830	0.830	10
2025-12-19	0.830	0.830	0.830	0.830	0.830	1,010
2025-12-18	0.830	0.830	0.830	0.830	0.830	1,010
2025-12-17	0.800	0.830	0.800	0.815	0.815	10,900
2025-12-16	0.830	0.830	0.820	0.830	0.830	256,463
2025-12-15	0.830	0.830	0.815	0.830	0.830	12,719
2025-12-12	0.830	0.830	0.830	0.830	0.830	116,924
2025-12-11	0.830	0.830	0.830	0.830	0.830	16,820
2025-12-10	0.830	0.830	0.830	0.830	0.830	16,820
2025-12-09	0.830	0.830	0.830	0.830	0.830	16,820
2025-12-08	0.830	0.840	0.800	0.800	0.800	26,000
2025-12-05	0.830	0.840	0.830	0.830	0.830	14,923
2025-12-04	0.830	0.870	0.830	0.830	0.830	6,182
2025-12-03	0.870	0.870	0.840	0.840	0.840	66,408
2025-12-02	0.860	0.870	0.840	0.860	0.860	185,088
2025-12-01	0.870	0.870	0.860	0.870	0.870	1,192
2025-11-28	0.860	0.860	0.835	0.835	0.835	15,941
2025-11-27	0.835	0.900	0.820	0.890	0.890	129,217
2025-11-26	0.835	0.845	0.820	0.835	0.835	130,595
2025-11-25	0.820	0.850	0.815	0.815	0.815	212,105
2025-11-24	0.800	0.800	0.800	0.800	0.800	18,807
2025-11-21	0.775	0.800	0.770	0.800	0.800	24,451
2025-11-20	0.770	0.770	0.770	0.770	0.770	34,182
2025-11-19	0.785	0.800	0.770	0.770	0.770	34,182
2025-11-18	0.790	0.790	0.755	0.785	0.785	26,622
2025-11-17	0.820	0.820	0.790	0.790	0.790	10,000
2025-11-14	0.820	0.820	0.790	0.790	0.790	10,594
2025-11-13	0.820	0.820	0.820	0.820	0.820	7,300
2025-11-12	0.825	0.825	0.820	0.820	0.820	1,178
2025-11-11	0.825	0.825	0.825	0.825	0.825	12,365
2025-11-10	0.785	0.825	0.785	0.800	0.800	29,440

← NewerPage 4 of 22 · 1,279 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.