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

Naturgy Energy Group, S.A. (NTGY.MC)

Compare
25.26
-0.98
(-3.73%)
At close: April 4 at 5:44:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202526.2426.2625.1825.2625.26619,371
Apr 3, 202526.0626.2826.0026.2426.24319,923
Apr 2, 202525.9026.0825.8426.0626.06231,962
Apr 1, 202525.7225.9625.5825.9625.96323,805
Mar 31, 202525.7825.9625.6025.7225.72743,687
Mar 28, 202525.7425.8625.5025.7825.78286,352
Mar 27, 202525.6025.7825.4825.6225.62341,905
Mar 26, 202525.6225.7625.5025.5625.56348,310
Mar 25, 202525.1025.6025.1025.6025.60434,391
Mar 24, 202525.3025.4225.0425.0425.04427,178
Mar 21, 202525.3425.5625.2025.2025.201,826,728
Mar 20, 202525.2625.5225.2225.3025.30241,095
Mar 19, 202525.2025.3225.1625.1625.16218,284
Mar 18, 202525.2425.2825.1225.2425.24227,124
Mar 17, 202525.1425.2825.0625.2225.22233,249
Mar 14, 202525.0225.1824.9425.1225.12268,962
Mar 13, 202524.8025.0024.7624.9424.94233,298
Mar 12, 202524.7424.8224.5624.7824.78301,684
Mar 11, 202524.8624.9624.5624.7624.76279,277
Mar 10, 202525.1025.1624.7024.7824.78270,796
Mar 7, 202524.7825.0424.6824.9824.98254,636
Mar 6, 202524.4624.9224.2624.8024.80307,922
Mar 5, 202524.7024.7824.3624.4624.46326,815
Mar 4, 202524.9025.0824.7424.7624.76237,621
Mar 3, 202525.0625.0824.6824.8824.88347,335
Feb 28, 202525.2025.3624.9425.0025.00441,243
Feb 27, 202525.2625.2825.0225.1625.16245,833
Feb 26, 202525.1225.5225.1225.3025.30293,494
Feb 25, 202525.3625.4625.2425.2425.24255,568
Feb 24, 202525.4825.7425.3225.3625.36256,228
Feb 21, 202525.6025.6224.9425.4225.42564,508
Feb 20, 202524.9225.7824.9225.5025.50964,193
Feb 19, 202524.4824.6224.3224.4424.44148,785
Feb 18, 202524.5024.5624.3024.4824.48178,390
Feb 17, 202524.5224.6624.4424.5824.58245,265
Feb 14, 202524.5424.5824.4624.5024.50290,174
Feb 13, 202524.5424.5624.3224.5024.50160,477
Feb 12, 202524.4224.6224.2824.4224.42189,373
Feb 11, 202524.6624.7024.3624.3624.36250,082
Feb 10, 202524.4824.6824.4424.6424.64166,805
Feb 7, 202523.9625.5223.9624.4624.46512,127
Feb 6, 202524.4624.5423.9023.9023.90286,070
Feb 5, 202524.6424.7624.4024.4824.48196,152
Feb 4, 202523.8824.6823.8424.6824.68419,720
Feb 3, 202523.5224.2823.5223.9223.92299,402
Jan 31, 202523.5223.7623.4423.6823.68194,693
Jan 30, 202523.4623.5023.3023.4223.42219,124
Jan 29, 202523.3823.4623.1623.4023.40194,371
Jan 28, 202523.2423.7423.2423.3823.38212,059
Jan 27, 202523.3023.7423.2823.3023.30229,475
Jan 24, 202523.8023.8023.3023.3223.32147,622
Jan 23, 202523.5623.8023.4823.7023.70222,202
Jan 22, 202523.8823.8823.2623.3823.38303,513
Jan 21, 202523.5223.8623.4423.7823.78177,878
Jan 20, 202523.6623.7623.4423.5823.58200,528
Jan 17, 202523.5823.7623.5223.7223.72224,751
Jan 16, 202523.5023.5223.2823.5223.52165,889
Jan 15, 202523.2823.4823.0623.4623.46255,304
Jan 14, 202523.2423.3023.1023.2223.22144,036
Jan 13, 202523.0023.3622.9623.2623.26261,198
Jan 10, 202523.7823.8222.9623.0623.06321,035
Jan 9, 202523.6624.0023.6623.9023.9082,861
Jan 8, 202523.7223.7623.3623.7423.74170,662
Jan 7, 202523.8023.8623.6223.7823.78127,551
Jan 6, 202524.0424.1023.6823.8423.84196,961
Jan 3, 202523.9824.1423.9024.0824.08153,111
Jan 2, 202523.6024.0223.5623.9823.98280,427
Dec 31, 202423.2423.5823.2423.3823.38195,895
Dec 30, 202423.0423.4023.0423.3623.36182,764
Dec 27, 202422.7623.2222.7623.1023.10274,945
Dec 24, 202423.1623.3223.1623.2423.2490,408
Dec 23, 202423.1023.2223.0023.1223.12210,772
Dec 20, 202422.5223.1422.4223.1423.141,691,887
Dec 19, 202422.8622.8822.5022.7822.78301,479
Dec 18, 202423.0623.1823.0223.0823.08366,715
Dec 17, 202422.9423.1422.6823.0823.08521,327
Dec 16, 202423.0223.0622.8622.9822.98214,170
Dec 13, 202423.2623.3622.9023.0023.00267,536
Dec 12, 202423.4823.6023.2823.2823.28202,722
Dec 11, 202423.7023.7423.5023.6023.60197,899
Dec 10, 202423.5023.6223.3423.5823.58167,609
Dec 9, 202423.5023.6223.3823.4223.42158,830
Dec 6, 202423.7623.9423.5023.5223.52180,026
Dec 5, 202423.4823.5223.3823.5023.50174,831
Dec 4, 202423.4223.5823.3823.4223.42313,043
Dec 3, 202423.3223.5823.3223.5023.50165,619
Dec 2, 202423.1823.6023.1823.3623.36246,598
Nov 29, 202423.1823.5223.1823.3223.32426,009
Nov 28, 202423.0623.1022.7823.0623.06201,986
Nov 27, 202423.0023.0422.7223.0423.04294,531
Nov 26, 202423.0023.1222.8622.9422.94254,736
Nov 25, 202422.8423.1822.7623.1223.12408,032
Nov 22, 202422.4822.8622.4622.8022.80228,362
Nov 21, 202422.5222.5422.2822.4422.44325,960
Nov 20, 202422.4822.7022.4422.5222.52208,982
Nov 19, 202422.6022.6622.4222.4822.48235,386
Nov 18, 202422.5822.6622.4422.5822.58244,672
Nov 15, 202422.1822.6222.1822.4622.46428,763
Nov 14, 202421.6822.2621.6422.2622.26298,880
Nov 13, 202421.7221.8421.6421.6421.64333,425
Nov 12, 202422.0022.0021.7021.8221.82347,323
Nov 11, 202422.2022.2621.9622.0022.00215,422
Nov 8, 202422.0822.2222.0022.0022.00433,644
Nov 7, 202421.6622.1621.6622.0222.02266,115
Nov 6, 202422.2622.3621.6821.7821.78562,036
Nov 5, 202422.4622.5822.1622.2422.24338,266
Nov 4, 2024 0.50 Dividend
Nov 4, 202422.7223.1422.4622.4622.46407,607
Nov 1, 202422.8623.2422.8623.1222.62287,499
Oct 31, 202423.3023.4622.8622.8622.37497,939
Oct 30, 202423.2823.5423.2823.3622.85791,316
Oct 29, 202423.3423.5823.2423.2822.78248,597
Oct 28, 202423.2623.4823.2423.3422.84196,069
Oct 25, 202423.2023.2823.1223.2222.72249,784
Oct 24, 202423.2623.4423.2623.2622.76141,340
Oct 23, 202423.0823.3623.0823.2422.74174,455
Oct 22, 202423.2223.2822.8623.0622.56832,847
Oct 21, 202423.4823.5623.3023.3422.84271,788
Oct 18, 202423.5023.6023.4423.5223.01389,061
Oct 17, 202423.8223.9423.4823.5022.99284,346
Oct 16, 202423.8023.9623.6223.8223.30307,247
Oct 15, 202423.7224.0223.6623.8623.34352,724
Oct 14, 202423.6223.6623.5023.6223.11146,267
Oct 11, 202423.2823.6223.2823.6223.11222,606
Oct 10, 202423.5423.5623.1023.2422.74222,184
Oct 9, 202423.7423.9223.5023.5623.05269,173
Oct 8, 202423.5223.8423.5023.8023.29446,916
Oct 7, 202423.2223.5823.1423.5823.07344,829
Oct 4, 202423.2423.2822.9623.2222.72413,988
Oct 3, 202423.1223.3223.1223.2022.70312,593
Oct 2, 202423.3823.5223.1023.1822.68304,648
Oct 1, 202423.4623.6423.2623.4822.97329,025
Sep 30, 202423.3623.6023.1823.2222.72397,576
Sep 27, 202423.2023.5423.2023.4622.95384,705
Sep 26, 202423.1023.2223.1023.2222.72545,263
Sep 25, 202423.1623.2622.9223.0822.58298,678
Sep 24, 202423.0623.2022.8823.2022.70285,498
Sep 23, 202422.7023.0822.6823.0022.50370,977
Sep 20, 202422.2222.8622.2222.6822.191,079,659
Sep 19, 202422.5822.5822.0822.2621.78464,756
Sep 18, 202423.0223.1022.4022.4421.95458,998
Sep 17, 202423.1223.2222.9423.0022.50331,584
Sep 16, 202423.0023.1222.9822.9822.48177,523
Sep 13, 202423.0023.1422.9823.0022.50170,688
Sep 12, 202423.0023.1422.9022.9622.46199,692
Sep 11, 202422.8223.1222.8223.0022.50172,179
Sep 10, 202422.8223.2422.8222.9422.44472,091
Sep 9, 202423.0023.0422.8622.8622.37253,559
Sep 6, 202422.9823.0822.8222.9422.44285,672
Sep 5, 202422.8623.1822.8623.0022.50306,759
Sep 4, 202422.8423.0622.5022.9022.40426,742
Sep 3, 202422.9823.0022.8422.9822.48462,177
Sep 2, 202423.0623.1222.9422.9622.46282,150
Aug 30, 202423.1023.2623.0623.0622.56324,657
Aug 29, 202423.0423.1422.9623.0022.50517,208
Aug 28, 202423.1423.2223.0223.0622.56179,525
Aug 27, 202423.2023.2823.0023.0822.58201,418
Aug 26, 202423.1023.2423.1023.2022.70193,314
Aug 23, 202422.9823.1822.8823.1822.68191,298
Aug 22, 202422.8023.0422.8022.9822.48265,752
Aug 21, 202422.9022.9822.8022.9022.40240,420
Aug 20, 202423.0023.0022.8022.8822.39231,720
Aug 19, 202422.8423.0022.8223.0022.50295,869
Aug 16, 202422.6822.9222.6422.8622.37316,956
Aug 15, 202422.7622.8622.6422.6422.15236,226
Aug 14, 202422.5622.7622.4422.6822.19448,211
Aug 13, 202422.2222.5222.2222.4821.99365,712
Aug 12, 202422.3022.3422.1422.2421.76254,591
Aug 9, 202422.2222.4422.1422.1621.68366,329
Aug 8, 202422.3422.3622.1822.2621.78329,455
Aug 7, 202422.1422.3822.0422.3421.86476,565
Aug 6, 202421.8022.2021.7222.1221.64543,107
Aug 5, 202422.0022.2621.9221.9221.45924,571
Aug 2, 202422.0022.6622.0022.4821.99564,318
Aug 1, 202422.1022.2821.9822.0421.56322,114
Jul 31, 202422.6022.6022.1822.1821.70502,185
Jul 30, 2024 0.50 Dividend
Jul 30, 202422.2822.4622.2022.4621.97264,228
Jul 29, 202422.8622.9222.6022.7621.781,100,577
Jul 26, 202422.6822.7822.4822.7421.761,894,492
Jul 25, 202422.2822.8022.2822.8021.82798,949
Jul 24, 202422.3022.5022.1422.3221.361,236,212
Jul 23, 202422.2222.4222.0022.2221.261,186,185
Jul 22, 202422.0622.1621.9421.9420.99727,929
Jul 19, 202422.0022.0821.8621.9220.97563,977
Jul 18, 202422.0022.1421.9222.0821.13550,172
Jul 17, 202421.4421.9221.4421.8820.94455,476
Jul 16, 202421.3821.7021.2221.5020.57322,738
Jul 15, 202421.8021.8421.4821.4820.55569,523
Jul 12, 202421.8221.9421.7221.7620.82304,140
Jul 11, 202421.7221.9621.6421.7620.82573,290
Jul 10, 202421.4021.6821.3621.6020.67545,389
Jul 9, 202421.5021.5621.1821.3020.38922,559
Jul 8, 202421.1621.3621.0621.2820.361,177,314
Jul 5, 202420.9621.3420.9221.2820.36581,876
Jul 4, 202420.8020.9820.8020.9620.06415,788
Jul 3, 202420.6020.9020.5620.7819.88493,362
Jul 2, 202420.5420.6620.4220.4819.60683,510
Jul 1, 202420.3620.7020.3020.6819.79456,892
Jun 28, 202420.3020.4620.1620.1619.29623,709
Jun 27, 202420.6820.7220.2620.3219.44490,679
Jun 26, 202420.7220.9020.6020.6419.75330,351
Jun 25, 202420.9221.1620.6220.7219.83516,569
Jun 24, 202420.2220.8820.1620.8219.92527,153
Jun 21, 202420.6820.6820.1220.1219.253,497,702
Jun 20, 202420.3620.5420.3420.4619.58788,268
Jun 19, 202420.5620.7820.3020.3019.42926,743
Jun 18, 202420.4620.7820.4220.5619.67683,878
Jun 17, 202421.1021.1020.2420.4419.561,907,260
Jun 14, 202421.1021.2420.8220.9820.08942,526
Jun 13, 202421.0221.4020.9021.0420.13839,074
Jun 12, 202421.3021.3420.8220.8219.921,670,451
Jun 11, 202422.0022.0821.1021.1420.234,443,668
Jun 10, 202424.5824.9624.5224.8623.792,799,927
Jun 7, 202424.7024.7024.4424.7023.63430,074
Jun 6, 202424.6024.7824.5824.6823.62249,057
Jun 5, 202424.7824.8224.5424.5823.52298,993
Jun 4, 202424.7024.8624.6224.7023.63398,434
Jun 3, 202424.8424.8824.5824.8023.73294,748
May 31, 202424.7024.7224.4824.6823.62431,413
May 30, 202424.3224.6424.3224.6423.58611,445
May 29, 202424.5624.7624.3224.3623.31401,773
May 28, 202424.9625.0424.6824.6823.62383,150
May 27, 202424.5824.8424.5424.8223.75186,852
May 24, 202424.6224.8224.2024.5423.48505,243
May 23, 202424.8425.0024.7224.7223.65508,890
May 22, 202424.9225.1024.8624.9223.85305,212
May 21, 202424.9625.0824.7225.0223.94355,347
May 20, 202425.0025.1824.8624.9823.90274,624
May 17, 202424.8625.0424.8425.0223.94432,644
May 16, 202424.9825.0024.6624.8423.77450,798
May 15, 202424.9225.0024.7424.9023.831,477,077
May 14, 202424.9825.1624.8624.9423.86660,822
May 13, 202424.6824.9224.6824.7423.67449,303
May 10, 202424.5024.8824.4824.6223.56725,241
May 9, 202424.2824.4024.1224.3823.33279,920
May 8, 202424.1024.4024.1024.3623.31353,257
May 7, 202423.9824.0623.8624.0623.02526,830
May 6, 202424.1224.1623.9424.0022.97249,925
May 3, 202423.8624.3423.8624.0623.02441,479
May 2, 202423.7023.9823.6023.8622.83741,710
Apr 30, 202423.9624.0623.7023.7222.70880,921
Apr 29, 202423.4024.1023.3823.9422.91673,784
Apr 26, 202423.2623.6223.2623.3622.35495,872
Apr 25, 202423.8023.8223.2823.3822.37675,708
Apr 24, 202423.6623.9623.5223.9222.891,189,674
Apr 23, 202423.2223.8023.1623.7222.701,211,791
Apr 22, 202423.3023.3622.9623.3022.301,012,105
Apr 19, 202423.0023.1022.7622.9621.97884,552
Apr 18, 202423.7423.9622.8422.9021.912,341,535
Apr 17, 202422.0022.9421.7622.8421.863,065,079
Apr 16, 202421.3022.7421.2221.5220.594,397,552
Apr 15, 202420.9021.1020.7020.8219.921,730,715
Apr 12, 202420.5021.2420.3020.8219.921,797,126
Apr 11, 202420.3020.9220.2420.4619.581,692,664
Apr 10, 202420.3021.1619.7720.3619.483,432,342
Apr 9, 202420.2220.3620.0020.2819.411,239,534
Apr 8, 202419.9020.2219.7020.1419.271,529,919
Apr 5, 2024 0.40 Dividend
Apr 5, 202420.2020.3019.9419.9619.101,163,902
Apr 4, 202420.4020.6620.3020.6219.351,027,106

Related Tickers

ENG.MC Enagás, S.A.
13.31
-2.56%
 
CAVEN.OL CAVENDISH HYDROGEN ASA
4.7005
-5.97%
 
NWN Northwest Natural Holding Company
41.21
-4.96%
 
NFE New Fortress Energy Inc.
5.46
-20.70%