IOB - Delayed Quote EUR

Naturgy Energy Group, S.A. (0NPV.IL)

Compare
23.49
-0.39
(-1.63%)
At close: 4:35:31 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202523.6424.1023.4023.4923.493,842
Apr 8, 202523.8424.0023.4623.8823.881,180
Apr 7, 2025 0.60 Dividend
Apr 7, 202524.4426.2423.3623.5323.53202,061
Apr 4, 202526.2426.2425.1825.2824.68208,341
Apr 3, 202526.0026.5226.0626.1025.482,061
Apr 2, 202525.8826.3625.8625.8725.261,086
Apr 1, 202525.9025.9625.6025.7725.168,942
Mar 31, 202525.7626.2625.6425.8025.1919,132
Mar 28, 202525.7225.8625.6425.6825.072,399
Mar 27, 202525.6025.7425.4825.6525.042,256
Mar 26, 202525.7026.1025.5425.6425.032,656
Mar 25, 202525.1225.6025.0625.5324.9215,041
Mar 24, 202525.3025.4025.0225.0424.45275,708
Mar 21, 202525.4025.5425.2025.3224.7259,920
Mar 20, 202525.2825.3625.2225.2524.6511,887
Mar 19, 202525.2425.3025.1625.2424.644,775
Mar 18, 202525.3025.4625.1225.2624.663,795
Mar 17, 202525.1425.3025.0625.1124.51245,168
Mar 14, 202525.0425.1824.9825.0724.472,950
Mar 13, 202524.6424.9824.7824.7924.205,898
Mar 12, 202524.6624.7824.5624.7424.151,028
Mar 11, 202524.7024.9224.6224.5824.008,340
Mar 10, 202525.1025.5424.6024.8224.2331,095
Mar 7, 202524.6625.0024.6824.8524.2614,762
Mar 6, 202524.5124.8824.3224.7124.122,358
Mar 5, 202524.7024.8624.3624.4223.846,687
Mar 4, 202524.9025.0224.4624.9124.3217,265
Mar 3, 202525.1025.2424.6024.9424.354,591
Feb 28, 202525.2825.2825.0025.0424.4515,974
Feb 27, 202525.2625.2625.0425.2924.6923,859
Feb 26, 202525.1025.5025.1425.2724.678,210
Feb 25, 202525.3625.4225.2425.4024.808,100
Feb 24, 202525.4825.6425.3225.4924.897,518
Feb 21, 202525.6025.6024.9825.3224.72389,459
Feb 20, 202524.8025.7824.8825.6425.0385,603
Feb 19, 202524.4824.5824.3824.5223.942,272
Feb 18, 202524.5124.5224.3224.5623.9811,771
Feb 17, 202524.5224.6224.4424.5223.946,238
Feb 14, 202524.5124.9824.4824.5423.966,213
Feb 13, 202524.6424.5424.3824.5323.953,656
Feb 12, 202524.2024.6024.4224.4023.827,122
Feb 11, 202524.6625.1024.2424.5924.012,321
Feb 10, 202524.8024.6024.4424.4423.863,026
Feb 7, 202524.0825.2823.8224.5523.973,373
Feb 6, 202524.4824.4823.9023.9523.384,792
Feb 5, 202524.4025.1224.4424.3823.803,818
Feb 4, 202523.9624.6823.8624.3623.785,864
Feb 3, 202523.7024.2423.5224.0923.527,129
Jan 31, 202523.3423.7423.4823.5122.954,115
Jan 30, 202523.2623.5023.3223.4822.9210,059
Jan 29, 202523.3823.4423.3023.4322.874,980
Jan 28, 202523.2223.7223.2423.5022.949,769
Jan 27, 202523.1423.7223.2623.5422.982,518
Jan 24, 202523.8223.8023.3223.4622.902,867
Jan 23, 202523.4223.8023.5623.5623.003,383
Jan 22, 202523.9623.8823.2823.4922.93116,791
Jan 21, 202523.4423.8423.4423.7023.144,788
Jan 20, 202523.3423.7423.2423.5623.007,509
Jan 17, 202523.6023.7623.5823.5623.001,818
Jan 16, 202523.5123.5023.2623.5222.969,322
Jan 15, 202523.0823.4823.1423.2922.74174,162
Jan 14, 202523.2023.7223.2023.2222.672,583
Jan 13, 202523.0823.3623.0023.2222.671,567
Jan 10, 202523.6223.7823.0023.0322.483,304
Jan 9, 202523.5423.9823.6623.9823.418,291
Jan 8, 202523.7023.7823.3823.7023.144,973
Jan 7, 202523.6423.8623.6623.6923.135,508
Jan 6, 202523.6624.1023.7423.7823.22844
Jan 3, 202523.9624.1423.9623.9823.416,840
Jan 2, 202523.4424.0423.5623.9523.38493
Dec 31, 202422.9223.5223.3223.3122.76270
Dec 30, 202422.8023.3823.0023.3222.7740
Dec 27, 202422.1623.3022.3423.0622.511,031
Dec 24, 202423.0823.2822.3223.1522.60123
Dec 23, 202423.0223.1823.0423.0722.522,220
Dec 20, 202422.8023.1422.1023.0722.52237,968
Dec 19, 202422.5823.2822.5422.7422.203,500
Dec 18, 202423.0823.1622.9423.1622.6110,025
Dec 17, 202423.1023.1022.7622.9722.42216,537
Dec 16, 202422.9023.0622.9023.0222.472,274
Dec 13, 202423.1023.3022.8223.0522.508,384
Dec 12, 202423.2423.5423.3223.4422.885,529
Dec 11, 202423.5123.7423.5823.5422.982,867
Dec 10, 202423.1823.6223.3423.5522.997,882
Dec 9, 202423.6123.6423.4223.5122.953,222
Dec 6, 202423.6423.7623.5223.8023.24127,543
Dec 5, 202423.3423.4823.4223.4822.9259
Dec 4, 202422.9223.5623.4023.4922.931,933
Dec 3, 202423.1223.6023.3223.3922.833,374
Dec 2, 202423.1823.5223.1423.3222.77261
Nov 29, 202423.1023.4623.1823.2822.7326,375
Nov 28, 202422.3823.1022.9423.0522.502,595
Nov 27, 202423.0023.0822.8423.0122.4638,021
Nov 26, 202422.6023.0822.9622.8922.351,563
Nov 25, 202422.7823.1422.8223.1122.566,074
Nov 22, 202422.3422.8622.0622.6622.121,197
Nov 21, 202422.5222.5222.1022.5021.972,632
Nov 20, 202422.5822.6222.4822.5422.013,575
Nov 19, 202422.6022.6622.4222.5322.003,595
Nov 18, 202422.5122.6622.1822.6022.064,092
Nov 15, 202421.9622.6022.1822.4921.961,200,476
Nov 14, 202421.5122.2621.7022.2121.689,105
Nov 13, 202421.5421.8021.7021.7421.221,433
Nov 12, 202422.2822.0021.5821.9321.411,948
Nov 11, 202422.3222.2022.0021.9621.44107
Nov 8, 202422.2222.1622.0822.1121.597,573
Nov 7, 202421.6622.0621.7621.9321.411,413
Nov 6, 202422.5222.3421.7021.7421.223,209
Nov 5, 202422.4622.5022.0622.3121.7815,617
Nov 4, 2024 0.50 Dividend
Nov 4, 202422.6823.2422.3222.7422.20611,160
Nov 1, 202423.0223.2622.4623.1222.08604,758
Oct 31, 202423.4023.7222.8423.0422.0116,220
Oct 30, 202423.1423.5423.2823.3622.311,035,001
Oct 29, 202423.1423.5822.9023.4022.356,580
Oct 28, 202423.2423.4623.1023.3322.281,003
Oct 25, 202423.2023.2423.0023.2422.201,202
Oct 24, 202423.2023.4023.2223.2022.161,718
Oct 23, 202422.9023.3223.0623.3422.291,868
Oct 22, 202423.1023.2222.8623.0021.97670,114
Oct 21, 202423.4823.5623.3223.5422.4811,451
Oct 18, 202423.9023.6023.5023.5622.501,677
Oct 17, 202423.9623.9623.4823.6122.55379,549
Oct 16, 202423.8023.9623.6223.8222.757,664
Oct 15, 202423.7224.0023.6823.9922.913,097
Oct 14, 202423.5123.7623.2023.6022.542,369
Oct 11, 202423.3223.5822.7823.3822.33313
Oct 10, 202423.5423.5623.1623.3222.275,506
Oct 9, 202423.5123.9023.6223.6122.557,669
Oct 8, 202423.4423.8623.5223.8422.779,429
Oct 7, 202423.2223.5822.8023.4322.3812,841
Oct 4, 202422.9223.2423.0423.2222.182,884
Oct 3, 202423.2823.3123.0223.2422.205,240
Oct 2, 202422.7423.4823.1023.2422.2020,223
Oct 1, 202423.5423.9023.3023.5822.52300,134
Sep 30, 202423.3623.5423.2223.4122.362,292
Sep 27, 202423.1623.6423.2023.5322.4716,764
Sep 26, 202422.9223.2223.1023.1622.1245,999
Sep 25, 202423.0023.2422.7423.1122.071,695
Sep 24, 202422.9223.1422.8823.0522.021,531
Sep 23, 202422.6023.0822.2823.0221.99257
Sep 20, 202422.0222.8422.2022.7521.7310,629
Sep 19, 202422.4022.6022.1022.2821.286,723
Sep 18, 202422.9823.0222.4422.5521.54885
Sep 17, 202423.1223.1822.9823.0922.054,228
Sep 16, 202422.8623.1223.0023.0522.02612
Sep 13, 202423.0023.0422.9823.1122.076,271
Sep 12, 202422.8023.1222.9623.1422.10516
Sep 11, 202422.8223.0622.9423.0522.024,928
Sep 10, 202422.5123.2622.8222.9821.95283,505
Sep 9, 202422.9623.0822.8623.0622.0315,185
Sep 6, 202422.9223.0422.8423.0622.036,565
Sep 5, 202422.9823.4023.0222.9921.964,501
Sep 4, 202422.7223.2622.8222.9021.877,462
Sep 3, 202423.1623.0022.8623.0021.977,118
Sep 2, 202423.0023.4622.9623.0221.991,708
Aug 30, 202423.1623.2623.0823.1422.105,188
Aug 29, 202423.1223.1223.0023.0622.033
Aug 28, 202423.2423.2423.0223.1122.074,619
Aug 27, 202423.1223.2623.0423.1222.086,013
Aug 23, 202422.9823.1422.8822.9621.931,834
Aug 22, 202422.8023.0422.6022.8421.82367,714
Aug 21, 202422.8022.9822.8222.8621.832,537
Aug 20, 202422.9023.0022.8022.9421.911,633
Aug 19, 202422.8422.9822.8222.8421.826,450
Aug 16, 202422.6422.9022.6622.6921.6710,538
Aug 15, 202422.7622.8422.1822.7021.686,584
Aug 14, 202422.6222.7422.4622.6021.591,536
Aug 13, 202422.2222.4622.2622.3021.303,340
Aug 12, 202422.2022.3222.1422.3021.307,267
Aug 9, 202422.2222.4422.1622.2721.275,982
Aug 8, 202422.3422.3822.2022.3121.31119,797
Aug 7, 202422.0622.4022.0822.3221.324,080
Aug 6, 202421.9622.0821.4222.0221.039,999
Aug 5, 202421.9022.6821.9222.1621.171,471
Aug 2, 202422.0422.6021.9622.4221.418,378
Aug 1, 202422.1822.4222.0022.1521.164,387
Jul 31, 202422.5122.6822.2422.2721.276,859
Jul 30, 2024 0.50 Dividend
Jul 30, 202422.2222.4622.2822.4221.412,821
Jul 29, 202422.8422.9822.6822.6121.123,697
Jul 26, 202422.6822.7422.5022.6721.17674
Jul 25, 202422.3222.8022.3222.6121.1215,117
Jul 24, 202422.4022.4422.1422.3020.8310,321
Jul 23, 202422.2022.4222.0222.1820.7221,751
Jul 22, 202422.0822.1221.9422.0320.582,371
Jul 19, 202422.0122.0421.8822.0120.564,026
Jul 18, 202422.0022.1621.9621.9620.5120,631
Jul 17, 202421.6221.9221.4621.7220.2911,999
Jul 16, 202421.4821.5621.3621.3819.972,041
Jul 15, 202421.9221.8221.4821.5920.175,337
Jul 12, 202421.9621.9421.6821.8320.3950,002
Jul 11, 202421.7621.9821.6821.7320.3013,097
Jul 10, 202421.5221.6621.4021.6120.185,585
Jul 9, 202421.5121.5421.2021.2619.8613,922
Jul 8, 202421.3421.3621.0821.1619.76274,446
Jul 5, 202421.0021.3420.9221.1719.7710,101
Jul 4, 202421.0020.9820.7620.8919.517,914
Jul 3, 202420.5820.9020.6020.8619.486,213
Jul 2, 202420.5220.6420.4420.5619.2010,611
Jul 1, 202420.4820.6620.3420.6119.252,054
Jun 28, 202420.5120.4420.1620.3919.046,208
Jun 27, 202420.8820.6820.2820.3919.0411,948
Jun 26, 202420.8020.9020.6420.7019.331,230
Jun 25, 202420.9420.9820.6020.8219.4527,073
Jun 24, 202420.3820.8820.2220.8619.486,893
Jun 21, 202420.6820.6620.1220.3519.0114,429
Jun 20, 202420.4820.5420.3620.4019.05170,481
Jun 19, 202420.5120.7220.3420.3318.9810,600
Jun 18, 202420.6220.7620.4020.4919.1414,753
Jun 17, 202421.1821.1020.3020.6419.28284,491
Jun 14, 202421.2021.1820.9021.0919.7026,850
Jun 13, 202421.3221.4020.9021.1419.7545,637
Jun 12, 202421.5421.3220.8220.8519.4749,562
Jun 11, 202423.3822.3021.1021.1919.79148,139
Jun 10, 202424.5124.9024.3224.9023.261,272,088
Jun 7, 202424.6824.7024.4624.6623.0326,406
Jun 6, 202424.7824.8824.5824.6623.031,209
Jun 5, 202424.8024.8224.5624.8023.16897
Jun 4, 202424.8024.8424.6624.6623.032,843
Jun 3, 202424.9224.8824.6224.7823.151,497
May 31, 202424.6824.7224.4824.6022.9818,177
May 30, 202424.3624.6424.3024.6423.012,835
May 29, 202424.5424.7224.3624.3422.736,007
May 28, 202424.9024.9824.7024.9023.268,493
May 24, 202424.6024.8424.3424.7823.1515,354
May 23, 202424.8424.9624.7424.9223.287,738
May 22, 202425.0025.0624.8824.9223.285,073
May 21, 202425.0025.0824.7224.9323.2916,101
May 20, 202425.0625.2224.8825.0423.397,304
May 17, 202424.9025.1624.8424.8623.225,338
May 16, 202424.9225.0024.6624.6723.0411,496
May 15, 202425.0024.9824.7424.9223.2814,332
May 14, 202424.9225.1024.8825.0423.39631,907
May 13, 202424.8224.9224.6224.6823.0531,950
May 10, 202424.5624.8824.4624.8423.2013,294
May 9, 202424.1424.4024.1224.2822.68200,382
May 8, 202424.1024.9024.0824.3722.7613,537
May 7, 202423.9624.0623.8623.9622.3810,546
May 3, 202423.6224.3223.8624.1322.5420,343
May 2, 202423.7023.9023.8323.9822.4042,573
May 1, 202423.7223.7223.7223.6922.131,222
Apr 30, 202424.0024.0223.7023.6922.1350,957
Apr 29, 202423.2224.2823.3624.0122.4340,024
Apr 26, 202423.1023.6423.2423.3521.8163,500
Apr 25, 202423.6023.8423.2823.2821.74211,251
Apr 24, 202423.8223.9623.5423.9122.33253,849
Apr 23, 202423.4023.8023.2523.7522.18573,110
Apr 22, 202423.2623.3822.9623.2321.70261,554
Apr 19, 202423.0023.1622.7423.0121.49183,620
Apr 18, 202424.0023.9022.8022.9421.43962,399
Apr 17, 202422.1222.9421.8622.7821.28623,383
Apr 16, 202421.4422.6021.2221.7320.301,779,461
Apr 15, 202420.8021.0820.7220.9019.52218,459
Apr 12, 202420.6021.2620.3420.9619.58281,723
Apr 11, 202420.1020.9020.3020.5319.18704,932
Apr 10, 202420.2521.0819.7720.3318.981,412,466
Apr 9, 202420.2420.3420.0020.1618.83348,607