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

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

Compare
5.05
-0.10
(-1.94%)
At close: April 4 at 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.155.155.055.055.05-
Apr 3, 20255.055.155.055.155.15-
Apr 2, 20255.105.105.105.105.10-
Apr 1, 20255.055.055.055.055.05-
Mar 31, 20255.055.055.055.055.05-
Mar 28, 20255.005.054.964.964.96-
Mar 27, 20254.965.054.944.944.94-
Mar 26, 20255.105.104.904.904.90-
Mar 25, 20254.944.964.864.864.86-
Mar 24, 20254.964.964.804.804.80-
Mar 21, 20254.945.004.864.864.86-
Mar 20, 20254.944.964.844.844.84-
Mar 19, 20254.904.964.844.844.84-
Mar 18, 20254.944.944.844.844.84-
Mar 17, 20254.944.944.844.844.84-
Mar 14, 20254.904.924.804.804.80-
Mar 13, 20254.844.864.744.744.74-
Mar 12, 20254.904.904.704.704.70-
Mar 11, 20254.864.904.744.744.74-
Mar 10, 20254.784.784.764.784.78-
Mar 7, 20254.664.724.664.724.72-
Mar 6, 20254.704.704.624.684.68-
Mar 5, 20254.764.764.624.624.62-
Mar 4, 20254.764.764.724.724.72-
Mar 3, 20254.764.764.724.744.74-
Feb 28, 20254.744.804.744.764.76-
Feb 27, 20254.784.784.764.764.76-
Feb 26, 20254.704.844.704.804.80-
Feb 25, 20254.784.824.784.804.80-
Feb 24, 20254.864.864.824.824.82-
Feb 21, 20254.864.864.784.784.78-
Feb 20, 20254.884.904.824.904.90-
Feb 19, 20254.564.664.564.644.64-
Feb 18, 20254.664.664.644.644.64-
Feb 17, 20254.664.664.644.664.66-
Feb 14, 20254.664.664.644.644.64-
Feb 13, 20254.624.644.624.644.64-
Feb 12, 20254.664.664.644.644.64-
Feb 11, 20254.684.684.664.664.66-
Feb 10, 20254.684.684.664.664.66-
Feb 7, 20254.584.684.584.684.68-
Feb 6, 20254.644.644.624.624.62-
Feb 5, 20254.664.684.644.644.64-
Feb 4, 20254.544.644.544.644.64-
Feb 3, 20254.524.584.524.584.58-
Jan 31, 20254.464.504.464.504.50-
Jan 30, 20254.464.464.444.444.44-
Jan 29, 20254.424.424.404.424.42-
Jan 28, 20254.444.464.444.444.44-
Jan 27, 20254.484.484.464.464.46-
Jan 24, 20254.504.504.444.444.44-
Jan 23, 20254.484.504.484.504.50-
Jan 22, 20254.504.504.464.464.46-
Jan 21, 20254.464.504.464.504.50-
Jan 20, 20254.464.504.464.504.50400
Jan 17, 20254.504.504.484.504.50-
Jan 16, 20254.464.464.424.444.44-
Jan 15, 20254.424.424.404.424.42-
Jan 14, 20254.404.424.384.424.42-
Jan 13, 20254.384.424.384.404.40-
Jan 10, 20254.504.504.424.424.42-
Jan 9, 20254.524.544.524.544.54-
Jan 8, 20254.484.484.484.484.48-
Jan 7, 20254.484.524.484.524.52-
Jan 6, 20254.564.564.524.524.52-
Jan 3, 20254.564.584.564.584.58-
Jan 2, 20254.484.544.484.544.54-
Dec 30, 20244.384.404.384.404.40-
Dec 27, 20244.384.384.384.384.38-
Dec 23, 20244.384.404.384.404.40-
Dec 20, 20244.284.304.284.304.30-
Dec 19, 20244.324.344.284.284.28-
Dec 18, 20244.384.404.384.384.38-
Dec 17, 20244.344.364.344.364.36-
Dec 16, 20244.364.364.344.364.36-
Dec 13, 20244.424.424.404.404.40-
Dec 12, 20244.464.464.464.464.46-
Dec 11, 20244.484.504.484.504.50-
Dec 10, 20244.464.464.444.464.46-
Dec 9, 20244.464.464.464.464.46-
Dec 6, 20244.504.524.504.524.52-
Dec 5, 20244.444.464.444.464.46-
Dec 4, 20244.444.484.444.484.48-
Dec 3, 20244.444.464.444.464.46-
Dec 2, 20244.444.464.444.464.46-
Nov 29, 20244.424.444.424.444.44-
Nov 28, 20244.384.384.384.384.38-
Nov 27, 20244.364.364.344.344.34-
Nov 26, 20244.364.384.364.384.38-
Nov 25, 20244.344.364.344.364.36-
Nov 22, 20244.284.324.284.324.32-
Nov 21, 20244.264.264.264.264.26-
Nov 20, 20244.284.304.284.284.28-
Nov 19, 20244.304.304.264.264.26-
Nov 18, 20244.284.304.264.264.26-
Nov 15, 20244.224.264.224.264.26-
Nov 14, 20244.124.204.124.204.20-
Nov 13, 20244.144.144.144.144.14-
Nov 12, 2024 0.10 Dividend
Nov 12, 20244.144.164.144.144.14-
Nov 11, 20244.224.224.184.184.07-
Nov 8, 20244.224.224.204.204.09-
Nov 7, 20244.164.204.164.204.09-
Nov 6, 20244.224.244.124.124.01-
Nov 5, 20244.284.284.224.224.11-
Nov 4, 20244.304.344.304.304.19-
Nov 1, 20244.384.384.324.324.21-
Oct 31, 20244.444.444.424.424.31-
Oct 30, 20244.444.464.384.384.27-
Oct 29, 20244.444.444.424.424.31-
Oct 28, 20244.424.424.364.364.25-
Oct 25, 20244.404.404.404.404.29-
Oct 24, 20244.444.444.444.444.33-
Oct 23, 20244.424.424.424.424.31-
Oct 22, 20244.424.424.364.364.25-
Oct 21, 20244.464.484.444.444.33-
Oct 18, 20244.464.484.464.484.36-
Oct 17, 20244.544.544.504.504.38-
Oct 16, 20244.544.544.524.524.40-
Oct 15, 20244.524.524.504.504.38-
Oct 14, 20244.484.484.484.484.36-
Oct 11, 20244.444.484.444.484.36-
Oct 10, 20244.484.484.424.424.31-
Oct 9, 20244.524.524.484.484.36-
Oct 8, 20244.484.524.484.524.40-
Oct 7, 20244.404.444.404.444.33-
Oct 4, 20244.404.424.384.384.27-
Oct 3, 20244.424.424.404.424.31-
Oct 2, 20244.464.464.404.404.29-
Oct 1, 20244.424.464.424.464.34-
Sep 30, 20244.444.464.424.424.31-
Sep 27, 20244.444.444.444.444.33-
Sep 26, 20244.404.404.404.404.29-
Sep 25, 20244.404.424.384.384.27-
Sep 24, 20244.384.384.384.384.27-
Sep 23, 20244.344.384.344.364.25-
Sep 20, 20244.244.324.244.324.21-
Sep 19, 20244.264.264.224.224.11-
Sep 18, 20244.384.384.264.264.15-
Sep 17, 20244.384.404.384.404.29-
Sep 16, 20244.384.384.384.384.27-
Sep 13, 20244.384.384.384.384.27-
Sep 12, 20244.384.384.364.384.27-
Sep 11, 20244.364.384.364.384.27-
Sep 10, 20244.364.384.364.384.27-
Sep 9, 20244.364.384.364.364.25-
Sep 6, 20244.384.384.384.384.27-
Sep 5, 20244.364.404.364.404.29-
Sep 4, 20244.344.364.344.364.25-
Sep 3, 20244.364.364.364.364.25-
Sep 2, 20244.324.384.324.384.27-
Aug 30, 20244.404.404.384.384.27-
Aug 29, 20244.324.384.324.384.27-
Aug 28, 20244.384.384.384.384.27-
Aug 27, 20244.424.424.384.384.27-
Aug 26, 20244.384.404.384.384.27-
Aug 23, 20244.304.304.304.304.19-
Aug 22, 20244.344.364.344.364.25-
Aug 21, 20244.344.344.344.344.23-
Aug 20, 20244.304.364.304.344.23-
Aug 19, 20244.344.364.344.364.25-
Aug 16, 20244.324.324.324.324.21-
Aug 15, 20244.264.344.264.324.21-
Aug 14, 20244.284.324.284.324.21-
Aug 13, 20244.224.264.224.264.15-
Aug 12, 20244.164.244.164.224.11-
Aug 9, 20244.224.244.224.224.11-
Aug 8, 20244.224.224.224.224.11-
Aug 7, 20244.204.244.204.244.13-
Aug 6, 20244.204.204.184.184.07-
Aug 5, 2024 0.10 Dividend
Aug 5, 20244.204.224.184.224.11-
Aug 2, 20244.204.284.204.284.06-
Aug 1, 20244.204.204.184.203.99-
Jul 31, 20244.224.244.224.244.03-
Jul 30, 20244.244.244.244.244.03-
Jul 29, 20244.344.344.324.324.10-
Jul 26, 20244.304.304.304.304.08-
Jul 25, 20244.264.304.244.304.08-
Jul 24, 20244.264.264.224.244.03-
Jul 23, 20244.244.244.184.203.99-
Jul 22, 20244.184.204.184.203.99-
Jul 19, 20244.184.184.164.163.95-
Jul 18, 20244.184.204.184.203.99-
Jul 17, 20244.104.164.084.163.95-
Jul 16, 20244.064.084.064.083.87-
Jul 15, 20244.144.144.124.123.91-
Jul 12, 20244.144.164.144.163.95-
Jul 11, 20244.124.164.124.163.95-
Jul 10, 20244.064.104.064.103.89-
Jul 9, 20244.084.084.044.043.84-
Jul 8, 20244.024.044.024.043.84-
Jul 5, 20243.984.003.984.003.80-
Jul 4, 20243.983.983.963.963.76-
Jul 3, 20243.923.943.923.943.74-
Jul 2, 20243.923.923.903.903.70-
Jul 1, 20243.883.903.883.903.70-
Jun 28, 20243.883.883.863.863.66-
Jun 27, 20243.923.923.863.863.66-
Jun 26, 20243.943.963.923.923.7250
Jun 25, 20243.963.963.943.943.74-
Jun 24, 20243.843.923.843.923.72-
Jun 21, 20243.903.903.883.883.68-
Jun 20, 20243.883.883.883.883.68-
Jun 19, 20243.923.943.903.903.70-
Jun 18, 20243.903.923.903.923.72-
Jun 17, 20243.963.963.903.903.70-
Jun 14, 20244.004.024.004.003.80-
Jun 13, 20244.004.004.004.003.80-
Jun 12, 20244.004.044.004.003.80-
Jun 11, 20244.164.164.044.043.84-
Jun 10, 20244.684.724.664.724.48-
Jun 7, 20244.684.684.664.664.42-
Jun 6, 20244.684.684.684.684.44-
Jun 5, 20244.704.704.684.684.44-
Jun 4, 20244.704.704.704.704.46-
Jun 3, 20244.704.704.684.704.46-
May 31, 20244.684.684.664.664.42-
May 30, 20244.624.684.624.684.44-
May 29, 20244.644.684.644.684.44-
May 28, 20244.744.744.724.724.48-
May 27, 20244.684.704.664.704.46-
May 24, 20244.664.704.664.704.46-
May 23, 20244.744.744.724.724.48-
May 22, 20244.744.744.744.744.50-
May 21, 20244.724.744.724.744.50-
May 20, 20244.744.744.744.744.50-
May 17, 20244.724.744.724.744.50-
May 16, 20244.724.724.724.724.48-
May 15, 20244.744.744.724.724.48-
May 14, 20244.724.744.724.744.50-
May 13, 20244.704.704.704.704.46-
May 10, 20244.684.684.684.684.44-
May 9, 20244.604.624.604.624.39-
May 8, 20244.584.604.584.604.37-
May 7, 20244.544.544.544.544.31-
May 6, 20244.584.584.564.564.33-
May 3, 20244.544.584.544.584.35-
May 2, 20244.504.544.504.544.31-
Apr 30, 20244.544.544.524.524.29-
Apr 29, 20244.484.564.484.564.33-
Apr 26, 20244.424.484.424.464.23-
Apr 25, 20244.524.524.464.464.23-
Apr 24, 20244.484.524.484.524.29-
Apr 23, 20244.424.504.424.504.27-
Apr 22, 20244.324.324.324.324.10-
Apr 19, 20244.384.384.324.324.10-
Apr 18, 20244.424.424.364.364.14-
Apr 17, 20244.324.324.324.324.10-
Apr 16, 20244.084.184.084.123.91-
Apr 15, 20243.963.983.943.943.74-
Apr 12, 20243.864.003.864.003.80-
Apr 11, 2024 0.08 Dividend
Apr 11, 20243.863.943.863.943.74-
Apr 10, 20243.843.863.803.803.53-
Apr 9, 20243.803.863.803.863.58-
Apr 8, 20243.783.803.783.783.51-
Apr 5, 20243.843.843.823.823.55-
Apr 4, 20243.863.883.863.883.60-