Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.790	0.805	0.790	0.805	0.805	13,901
2025-11-06	0.815	0.815	0.780	0.800	0.800	273,680
2025-11-05	0.800	0.815	0.775	0.815	0.815	67,222
2025-11-04	0.800	0.800	0.800	0.800	0.800	63,978
2025-11-03	0.810	0.835	0.800	0.800	0.800	63,978
2025-10-31	0.815	0.815	0.815	0.815	0.815	7,325
2025-10-30	0.815	0.815	0.815	0.815	0.815	7,325
2025-10-29	0.815	0.815	0.815	0.815	0.815	7,325
2025-10-28	0.815	0.815	0.815	0.815	0.815	7,325
2025-10-27	0.845	0.845	0.845	0.845	0.845	180,242
2025-10-24	0.845	0.850	0.800	0.845	0.845	180,242
2025-10-23	0.845	0.845	0.845	0.845	0.845	3,638
2025-10-22	0.845	0.845	0.845	0.845	0.845	1,998
2025-10-21	0.845	0.845	0.845	0.845	0.845	1,998
2025-10-20	0.840	0.845	0.815	0.820	0.820	46,672
2025-10-17	0.840	0.845	0.815	0.815	0.815	70,489
2025-10-16	0.830	0.830	0.820	0.830	0.830	125,338
2025-10-15	0.830	0.830	0.825	0.830	0.830	37,142
2025-10-14	0.845	0.850	0.830	0.830	0.830	35,857
2025-10-13	0.870	0.870	0.870	0.870	0.870	109
2025-10-10	0.870	0.870	0.870	0.870	0.870	120
2025-10-09	0.850	0.870	0.850	0.870	0.870	120
2025-10-08	0.845	0.870	0.845	0.870	0.870	23,316
2025-10-07	0.875	0.875	0.840	0.870	0.870	21,035
2025-10-06	0.870	0.875	0.860	0.870	0.870	8,611
2025-10-03	0.870	0.870	0.870	0.870	0.870	3,781
2025-10-02	0.870	0.870	0.865	0.870	0.870	32,268
2025-10-01	0.890	0.890	0.870	0.870	0.870	10,066
2025-09-30	0.870	0.890	0.870	0.890	0.890	8,546
2025-09-29	0.890	0.890	0.890	0.890	0.890	18,200
2025-09-26	0.880	0.890	0.870	0.890	0.890	18,200
2025-09-25	0.900	0.900	0.900	0.900	0.900	2,000
2025-09-24	0.900	0.900	0.900	0.900	0.900	8,040
2025-09-23	0.920	0.920	0.870	0.870	0.870	40,500
2025-09-22	0.900	0.920	0.900	0.920	0.920	4,371
2025-09-19	0.920	0.920	0.895	0.895	0.895	17,577
2025-09-18	0.910	0.920	0.910	0.920	0.920	13,030
2025-09-17	0.920	0.920	0.900	0.900	0.900	54,593
2025-09-16	0.920	0.930	0.910	0.920	0.920	16,997
2025-09-15	0.910	0.920	0.900	0.920	0.920	15,728
2025-09-12	0.900	0.900	0.900	0.900	0.900	10,000
2025-09-11	0.900	0.900	0.900	0.900	0.900	10,000
2025-09-10	0.920	0.920	0.920	0.920	0.920	2,900
2025-09-09	0.900	0.900	0.900	0.900	0.900	46,427
2025-09-08	0.930	0.930	0.900	0.920	0.920	30,081
2025-09-05	0.925	0.925	0.915	0.915	0.915	4,702
2025-09-04	0.930	0.930	0.930	0.930	0.930	1,455
2025-09-03	0.940	0.940	0.930	0.930	0.930	1,455
2025-09-02	0.965	0.965	0.925	0.940	0.940	52,857
2025-09-01	0.930	0.960	0.925	0.950	0.950	49,364
2025-08-29	0.890	0.920	0.890	0.920	0.920	62,706
2025-08-28	0.860	0.885	0.860	0.885	0.885	54,716
2025-08-27	0.880	0.890	0.860	0.880	0.880	30,053
2025-08-26	0.860	0.885	0.860	0.885	0.885	1,914
2025-08-25	0.880	0.880	0.860	0.860	0.860	11,110
2025-08-22	0.890	0.890	0.890	0.890	0.890	6,647
2025-08-21	0.890	0.890	0.890	0.890	0.890	6,647
2025-08-20	0.890	0.890	0.890	0.890	0.890	6,647
2025-08-19	0.890	0.890	0.830	0.860	0.860	30,070
2025-08-18	0.855	0.890	0.855	0.890	0.890	15,816

← NewerPage 5 of 22 · 1,282 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.