Naturgy Energy Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	22.680	22.790	22.580	22.580	17.109	489,768
2021-11-15	22.390	22.740	22.290	22.660	17.170	485,413
2021-11-12	22.640	22.760	22.380	22.470	17.026	430,614
2021-11-11	22.320	22.760	22.240	22.640	17.155	583,579
2021-11-10	23.100	23.370	22.760	23.010	17.132	726,195
2021-11-09	23.050	23.420	23.040	23.120	17.214	451,962
2021-11-08	23.350	23.380	23.070	23.100	17.199	348,499
2021-11-05	23.280	23.560	23.190	23.380	17.408	388,608
2021-11-04	23.220	23.600	23.150	23.360	17.393	521,179
2021-11-03	23.100	23.190	23.040	23.140	17.229	468,482
2021-11-02	23.210	23.310	23.110	23.120	17.214	504,464
2021-11-01	22.740	23.280	22.720	23.220	17.288	437,876
2021-10-29	22.710	22.820	22.630	22.730	16.924	747,179
2021-10-28	22.750	22.750	22.460	22.710	16.909	452,306
2021-10-27	22.450	22.600	22.320	22.570	16.804	627,725
2021-10-26	21.930	22.390	21.910	22.390	16.670	787,635
2021-10-25	22.080	22.100	21.920	21.940	16.335	803,275
2021-10-22	22.270	22.280	21.990	22.030	16.402	957,556
2021-10-21	22.450	22.450	22.230	22.280	16.589	740,641
2021-10-20	22.220	22.540	22.150	22.370	16.656	1,681,751
2021-10-19	22.700	22.780	22.220	22.440	16.708	8,650,535
2021-10-18	23.000	23.290	22.910	23.100	17.199	1,240,372
2021-10-15	23.940	24.000	22.740	23.250	17.311	3,828,621
2021-10-14	22.500	24.870	22.420	24.010	17.877	2,675,035

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

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