Natac Natural Ingredients, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.855	0.880	0.820	0.880	0.880	28,621
2025-08-14	0.890	0.890	0.890	0.890	0.890	11,310
2025-08-13	0.855	0.890	0.855	0.890	0.890	11,310
2025-08-12	0.890	0.890	0.890	0.890	0.890	8,716
2025-08-11	0.890	0.890	0.855	0.890	0.890	8,716
2025-08-08	0.885	0.890	0.885	0.885	0.885	25,863
2025-08-07	0.855	0.890	0.855	0.885	0.885	51,340
2025-08-06	0.855	0.855	0.840	0.855	0.855	75,260
2025-08-05	0.820	0.825	0.820	0.825	0.825	38,344
2025-08-04	0.810	0.820	0.800	0.800	0.800	1,823
2025-08-01	0.815	0.815	0.815	0.815	0.815	17,089
2025-07-31	0.810	0.825	0.810	0.815	0.815	17,089
2025-07-30	0.845	0.845	0.805	0.805	0.805	12,786
2025-07-29	0.830	0.840	0.790	0.820	0.820	105,735
2025-07-28	0.750	0.900	0.740	0.825	0.825	277,273
2025-07-25	0.740	0.750	0.730	0.730	0.730	38,300
2025-07-24	0.745	0.745	0.730	0.730	0.730	8,888
2025-07-23	0.715	0.750	0.715	0.750	0.750	40,388
2025-07-22	0.720	0.720	0.700	0.715	0.715	54,965
2025-07-21	0.700	0.725	0.700	0.725	0.725	75,750
2025-07-18	0.730	0.730	0.730	0.730	0.730	1,000
2025-07-17	0.730	0.750	0.730	0.730	0.730	70,247
2025-07-16	0.725	0.730	0.720	0.730	0.730	41,950
2025-07-15	0.720	0.720	0.720	0.720	0.720	20,694
2025-07-14	0.720	0.720	0.720	0.720	0.720	20,694
2025-07-11	0.720	0.720	0.720	0.720	0.720	25,317
2025-07-10	0.710	0.720	0.710	0.720	0.720	25,317
2025-07-09	0.705	0.705	0.705	0.705	0.705	56,864
2025-07-08	0.705	0.705	0.705	0.705	0.705	56,864
2025-07-07	0.720	0.720	0.705	0.705	0.705	56,864
2025-07-04	0.735	0.735	0.720	0.720	0.720	41,964
2025-07-03	0.735	0.735	0.730	0.730	0.730	141,848
2025-07-02	0.735	0.735	0.730	0.730	0.730	1,218
2025-07-01	0.735	0.735	0.730	0.730	0.730	294,562
2025-06-30	0.735	0.735	0.735	0.735	0.735	4,000
2025-06-27	0.735	0.735	0.735	0.735	0.735	7,100
2025-06-26	0.735	0.740	0.735	0.735	0.735	7,100
2025-06-25	0.730	0.730	0.730	0.730	0.730	14,444
2025-06-24	0.715	0.715	0.715	0.715	0.715	4,444
2025-06-23	0.705	0.740	0.705	0.740	0.740	50,100
2025-06-20	0.700	0.700	0.700	0.700	0.700	633,072
2025-06-19	0.700	0.700	0.700	0.700	0.700	633,072
2025-06-18	0.715	0.715	0.700	0.700	0.700	72,182
2025-06-17	0.730	0.730	0.730	0.730	0.730	190
2025-06-16	0.745	0.745	0.730	0.730	0.730	17,584
2025-06-13	0.710	0.710	0.710	0.710	0.710	24,000
2025-06-12	0.700	0.700	0.700	0.700	0.700	3,600
2025-06-11	0.700	0.700	0.700	0.700	0.700	3,600
2025-06-10	0.710	0.710	0.700	0.700	0.700	21,003
2025-06-09	0.710	0.710	0.700	0.700	0.700	65
2025-06-06	0.700	0.700	0.700	0.700	0.700	18,822
2025-06-05	0.700	0.700	0.700	0.700	0.700	21,000
2025-06-04	0.710	0.710	0.690	0.690	0.690	10,188
2025-06-03	0.690	0.690	0.690	0.690	0.690	6,482
2025-06-02	0.720	0.720	0.700	0.700	0.700	18,400
2025-05-30	0.750	0.750	0.690	0.690	0.690	309,823
2025-05-29	0.700	0.710	0.700	0.710	0.710	36,721
2025-05-28	0.690	0.710	0.690	0.710	0.710	63,000
2025-05-27	0.700	0.700	0.680	0.680	0.680	9,026
2025-05-26	0.700	0.700	0.700	0.700	0.700	13,000

← NewerPage 6 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.