Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Naturgy Energy Group, S.A. (GAN.F)

Compare
26.16
+0.14
+(0.54%)
At close: April 4 at 9:22:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202526.2226.2226.1626.1626.16200
Apr 3, 202525.7226.0225.7226.0226.02100
Apr 2, 202525.8425.8425.8425.8425.84-
Apr 1, 202525.7625.7625.7625.7625.76-
Mar 31, 202525.5825.5825.5825.5825.58-
Mar 28, 202525.4625.8025.4625.8025.80-
Mar 27, 202525.3025.6825.3025.6825.68-
Mar 26, 202526.0026.0026.0026.0026.00-
Mar 25, 202525.3025.5425.2825.5425.54-
Mar 24, 202525.3425.3425.0425.0425.04100
Mar 21, 202525.2225.4025.2225.4025.40-
Mar 20, 202525.1025.2625.1025.2625.26-
Mar 19, 202525.1625.2825.1625.2825.28-
Mar 18, 202525.2825.2825.2825.2825.28-
Mar 17, 202525.1425.3825.1425.3825.381,569
Mar 14, 202524.9425.1024.9425.1025.10-
Mar 13, 202524.6424.6424.6424.6424.64-
Mar 12, 202524.8624.8624.8624.8624.86-
Mar 11, 202524.8824.8824.8824.8824.88-
Mar 10, 202525.1225.1225.1225.1225.12-
Mar 7, 202524.6425.0024.6425.0025.00-
Mar 6, 202524.7224.7224.3224.3224.3240
Mar 5, 202525.1825.1825.1825.1825.18-
Mar 4, 202525.1425.1424.8224.8224.82-
Mar 3, 202525.0225.0224.8624.9024.9060
Feb 28, 202525.1625.1625.1625.1625.16-
Feb 27, 202525.0225.0225.0225.0225.02-
Feb 26, 202525.2425.2425.2425.2425.24-
Feb 25, 202525.0625.0625.0625.0625.06-
Feb 24, 202525.1425.1425.1425.1425.14-
Feb 21, 202525.2225.2225.2225.2225.22-
Feb 20, 202524.1225.7224.1225.7225.72216
Feb 19, 202524.2024.2024.2024.2024.20-
Feb 18, 202524.3224.4624.3224.4624.46-
Feb 17, 202524.1824.6024.1824.6024.60-
Feb 14, 202524.2424.5424.2424.5424.54-
Feb 13, 202524.1624.4624.1624.4624.46200
Feb 12, 202524.1024.1024.1024.1024.10-
Feb 11, 202524.3824.4024.3824.4024.40-
Feb 10, 202524.2024.4824.2024.4824.48-
Feb 7, 202523.6424.5023.6424.5024.50-
Feb 6, 202524.2224.3823.9423.9423.94125
Feb 5, 202524.4224.5424.4224.5424.54-
Feb 4, 202523.6624.5623.6624.5624.56450
Feb 3, 202523.0023.9223.0023.9223.92-
Jan 31, 202523.1623.1623.1623.1623.16-
Jan 30, 202523.1423.1423.1423.1423.14-
Jan 29, 202523.1223.1223.1223.1223.12-
Jan 28, 202523.0423.1023.0423.1023.10-
Jan 27, 202523.0623.3423.0623.3423.34-
Jan 24, 202523.4423.4423.3023.3023.30-
Jan 23, 202523.6423.6423.6423.6423.64-
Jan 22, 202523.8023.8023.6623.6623.66-
Jan 21, 202523.4623.5023.4623.5023.50-
Jan 20, 202523.6823.6823.5423.5423.54-
Jan 17, 202523.5223.6423.5223.6423.64-
Jan 16, 202523.5423.5423.3623.3623.36-
Jan 15, 202523.2223.2223.1423.1423.141
Jan 14, 202523.4023.4023.1223.1223.12-
Jan 13, 202522.9223.0822.9223.0823.08-
Jan 10, 202523.6823.6823.6823.6823.68-
Jan 9, 202523.7823.8623.7823.8623.86-
Jan 8, 202523.7223.7223.7223.7223.72-
Jan 7, 202523.7423.7423.7223.7223.72-
Jan 6, 202524.1824.1823.7623.7623.76-
Jan 3, 202523.9023.9023.9023.9023.90-
Jan 2, 202523.2623.6023.2623.6023.60-
Dec 30, 202422.9223.3422.9223.3423.34-
Dec 27, 202422.9223.0622.9223.0623.06-
Dec 23, 202423.0623.0623.0623.0623.06-
Dec 20, 202422.6022.6022.5022.5022.50100
Dec 19, 202422.7222.7222.7022.7022.70-
Dec 18, 202423.0623.0623.0623.0623.06-
Dec 17, 202422.8822.9822.7822.9822.9835
Dec 16, 202422.9223.0022.9222.9622.96-
Dec 13, 202423.2023.2422.9622.9622.96-
Dec 12, 202423.6023.6022.9423.2223.223
Dec 11, 202423.5423.6023.5423.6023.60-
Dec 10, 202423.3023.5823.3023.5823.58-
Dec 9, 202423.5023.5023.3223.3223.32-
Dec 6, 202423.3223.4823.3223.4823.48-
Dec 5, 202423.3423.4623.3423.4423.44300
Dec 4, 202423.4623.4623.4423.4423.44145
Dec 3, 202423.3623.3623.3623.3623.36-
Dec 2, 202423.0023.3423.0023.3423.34-
Nov 29, 202423.3223.3222.4422.4422.443
Nov 28, 202423.0423.0423.0423.0423.04-
Nov 27, 202422.7822.7822.0622.0622.063
Nov 26, 202422.8222.9822.8222.9822.98-
Nov 25, 202422.6423.1222.6423.1223.12-
Nov 22, 202422.4022.4022.4022.4022.40-
Nov 21, 202422.5022.5022.5022.5022.50-
Nov 20, 202422.4422.4822.4422.4822.48-
Nov 19, 202422.4422.4422.4422.4422.44-
Nov 18, 202422.3822.5222.3822.5222.52-
Nov 15, 202421.9622.2221.9622.2222.22-
Nov 14, 202421.4821.6421.4821.6421.64-
Nov 13, 202421.6021.7221.6021.7221.72-
Nov 12, 202421.6821.6821.6821.6821.68-
Nov 11, 202421.9422.1621.9422.1622.16-
Nov 8, 202421.9222.2221.4621.4621.46120
Nov 7, 202421.6622.0621.5221.5221.52-
Nov 6, 202422.3222.3221.2621.2621.26-
Nov 5, 202422.2022.4622.2022.2222.22-
Nov 4, 2024 0.50 Dividend
Nov 4, 202422.5222.8221.9221.9221.92-
Nov 1, 202422.7623.1022.5422.5422.04-
Oct 31, 202423.1023.3622.9422.9422.43100
Oct 30, 202423.0823.3023.0823.3022.78-
Oct 29, 202423.3423.3423.3423.3422.82-
Oct 28, 202422.8223.4022.8223.4022.88-
Oct 25, 202422.7023.1622.7023.1622.65-
Oct 24, 202422.8222.8222.8222.8222.31-
Oct 23, 202422.5223.2422.5222.6622.163
Oct 22, 202422.8222.8222.8222.8222.31-
Oct 21, 202422.9223.5022.9223.5022.98-
Oct 18, 202422.9423.5222.9423.5223.00-
Oct 17, 202423.3023.3022.9422.9422.433
Oct 16, 202423.8223.8223.8223.8223.29-
Oct 15, 202423.2423.2423.2423.2422.72-
Oct 14, 202423.1023.1023.1023.1022.59-
Oct 11, 202422.7223.3422.7222.9622.453
Oct 10, 202423.0023.0023.0023.0022.49-
Oct 9, 202423.2823.2823.2823.2822.76-
Oct 8, 202422.8022.8022.8022.8022.29-
Oct 7, 202422.7823.5422.7823.5423.02-
Oct 4, 202422.6023.1622.6023.1622.65-
Oct 3, 202422.5623.1222.5623.1222.61-
Oct 2, 202422.9623.4222.9623.4222.90-
Oct 1, 202423.1023.1023.1023.1022.59-
Sep 30, 202422.8423.2622.8423.2622.74-
Sep 27, 202422.7622.7622.7622.7622.26-
Sep 26, 202422.8023.1222.8023.1222.61-
Sep 25, 202422.5423.1222.5423.1222.61-
Sep 24, 202423.0023.0023.0023.0022.49-
Sep 23, 202422.2022.9822.2022.9822.47-
Sep 20, 202422.0622.8022.0622.8022.29-
Sep 19, 202422.1822.4422.1822.1821.69100
Sep 18, 202422.4823.0022.4823.0022.49-
Sep 17, 202422.5423.0822.5423.0822.57-
Sep 16, 202422.4223.0422.4223.0422.53-
Sep 13, 202422.4822.9622.4822.9622.45-
Sep 12, 202422.7022.7022.4022.4021.903
Sep 11, 202422.4623.0222.4623.0222.51-
Sep 10, 202422.2822.2822.2822.2821.79-
Sep 9, 202422.4822.8822.4822.8822.37-
Sep 6, 202422.4422.4422.4422.4421.94-
Sep 5, 202422.3023.0222.3023.0222.51-
Sep 4, 202422.1222.3622.1222.3621.86-
Sep 3, 202422.4222.9422.4222.9422.43-
Sep 2, 202422.4022.9822.4022.9822.47-
Aug 30, 202422.4222.4222.4222.4221.92-
Aug 29, 202422.5022.5022.5022.5022.00-
Aug 28, 202423.1223.1222.4822.5422.04503
Aug 27, 202422.6822.6822.5422.5422.04-
Aug 26, 202422.6022.6022.6022.6022.10-
Aug 23, 202422.4623.1022.4623.1022.59-
Aug 22, 202422.3622.8622.3622.8622.35-
Aug 21, 202422.3422.3422.3422.3421.84-
Aug 20, 202422.4822.4822.4822.4821.98-
Aug 19, 202422.3222.3222.3222.3221.82-
Aug 16, 202422.1822.1822.1822.1821.69-
Aug 15, 202422.2422.2422.2422.2421.75-
Aug 14, 202421.9622.6621.9622.6622.16-
Aug 13, 202421.7421.7421.7421.7421.26-
Aug 12, 202421.6022.2621.6022.2621.77-
Aug 9, 202421.7422.1621.7422.1621.67-
Aug 8, 202421.6822.2021.6822.2021.71-
Aug 7, 202421.7221.7221.7221.7221.24-
Aug 6, 202421.5222.1621.5222.1621.672
Aug 5, 202421.4622.0221.4622.0221.53300
Aug 2, 202421.2821.2821.2821.2820.81-
Aug 1, 202421.6222.0821.6222.0821.59-
Jul 31, 202422.1622.1622.1622.1621.67-
Jul 30, 2024 0.50 Dividend
Jul 30, 202421.7822.2421.7822.2421.75-
Jul 29, 202422.3222.3222.3222.3221.34-
Jul 26, 202422.3222.3222.3222.3221.34-
Jul 25, 202421.5221.5221.5221.5220.57-
Jul 24, 202421.7621.7621.7621.7620.80-
Jul 23, 202421.3621.3621.3621.3620.42-
Jul 22, 202421.4821.4821.4821.4820.53-
Jul 19, 202421.5021.8621.5021.8620.903
Jul 18, 202421.7422.1221.7422.1221.14-
Jul 17, 202421.3021.8221.3021.8220.86-
Jul 16, 202421.2221.2221.2221.2220.28-
Jul 15, 202421.5221.5421.5221.5420.59-
Jul 12, 202421.6621.8421.6621.8420.88-
Jul 11, 202421.5021.5021.5021.5020.55-
Jul 10, 202421.1221.7821.1221.7820.82405
Jul 9, 202421.1821.2021.1821.2020.27-
Jul 8, 202421.0621.2221.0621.2220.28-
Jul 5, 202420.9020.9020.9020.9019.98-
Jul 4, 202420.6620.6620.6620.6619.75-
Jul 3, 202420.4420.4420.4420.4419.54-
Jul 2, 202420.5420.5420.4020.4019.50-
Jul 1, 202419.9520.5219.9520.5219.62-
Jun 28, 202420.2220.2220.1820.1819.29-
Jun 27, 202420.5620.5620.2820.2819.3970
Jun 26, 202420.7020.7020.6420.6419.73-
Jun 25, 202420.6220.6220.6220.6219.71-
Jun 24, 202420.3620.8420.0820.8419.92200
Jun 21, 202420.3020.4820.3020.4819.58-
Jun 20, 202420.1820.4020.1820.4019.50-
Jun 19, 202420.4420.6620.4420.6619.75191
Jun 18, 202420.4420.6020.4020.6019.693
Jun 17, 202420.8820.8820.8420.8419.92-
Jun 14, 202420.9821.1220.9821.0420.113
Jun 13, 202420.6421.0220.6421.0220.09-
Jun 12, 202421.1221.1220.8420.9820.061,003
Jun 11, 202423.3423.3421.1821.1820.253
Jun 10, 202424.3624.5823.8823.8822.833
Jun 7, 202424.4824.4824.4824.4823.40-
Jun 6, 202424.4824.4824.4824.4823.40-
Jun 5, 202424.6824.6824.6824.6823.59-
Jun 4, 202424.5824.7224.5024.5023.423
Jun 3, 202424.7424.7424.6424.6423.55-
May 31, 202424.5224.6024.5224.6023.52-
May 30, 202424.1224.1224.1224.1223.06-
May 29, 202424.4624.4624.4024.4023.32-
May 28, 202424.6624.9224.6624.7023.6126
May 27, 202424.3024.3024.3024.3023.23-
May 24, 202424.4024.4024.4024.4023.32-
May 23, 202424.9024.9024.5024.5023.423
May 22, 202424.8824.8824.8824.8823.78-
May 21, 202424.7624.7624.7624.7623.67-
May 20, 202424.8624.8624.8624.8623.76-
May 17, 202424.5824.9024.5824.7023.617,500
May 16, 202424.7624.7624.7624.7623.67-
May 15, 202424.8224.8224.8224.8223.73-
May 14, 202424.5424.5424.5424.5423.46-
May 13, 202424.5424.5424.5424.5423.46-
May 10, 202424.2624.2624.2624.2623.19-
May 9, 202424.1624.3224.1624.3223.25-
May 8, 202423.8823.8823.8823.8822.83-
May 7, 202423.8823.9023.8823.9022.85-
May 6, 202423.7823.8623.7823.8622.81-
May 3, 202423.7223.7223.7223.7222.67-
May 2, 202423.3023.3023.3023.3022.27-
Apr 30, 202423.7823.9023.5023.5022.463
Apr 29, 202423.3024.0023.3024.0022.94-
Apr 26, 202423.4223.4223.4223.4222.39-
Apr 25, 202423.6223.6223.3623.3622.333
Apr 24, 202423.6423.9023.6423.9022.85480
Apr 23, 202423.2223.9223.2023.9222.87300
Apr 22, 202422.9823.2622.9823.2422.221,000
Apr 19, 202422.5623.0022.5623.0021.99425
Apr 18, 202424.5024.5023.0023.0021.996
Apr 17, 202421.3622.7421.3622.7421.74-
Apr 16, 202420.4021.6420.4021.6420.69-
Apr 15, 202420.4820.4820.4820.4819.58-
Apr 12, 202420.4820.9420.4820.9420.02-
Apr 11, 202420.2220.2220.2220.2219.33-
Apr 10, 202420.2220.2620.2220.2619.37243
Apr 9, 202419.9320.1619.9320.1619.27-
Apr 8, 202419.5819.8319.5819.8318.96-
Apr 5, 2024 0.40 Dividend
Apr 5, 202419.9320.3219.9320.3219.423
Apr 4, 202420.2420.7020.2420.7019.41160

Related Tickers

SNM.F Snam S.p.A.
4.7660
-3.72%
 
SNM0.F Snam S.p.A.
9.60
+3.78%
 
SNM.BE Snam SpA
4.8740
-1.44%
 
SR-PA Spire Inc.
24.08
+0.46%
 
NWN Northwest Natural Holding Company
41.21
-4.96%
 
SRG.MI Snam S.p.A.
4.8050
-3.26%
 
BKH Black Hills Corporation
58.35
-4.08%
 
NI NiSource Inc.
37.22
-6.36%
 
NFE New Fortress Energy Inc.
5.46
-20.70%