Vienna - Delayed Quote EUR

Naturgy Energy Group, S.A. (GAS.VI)

23.32 -0.40 (-1.69%)
At close: April 26 at 9:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.32 23.32 23.32 23.32 23.32 -
Apr 25, 2024 23.72 23.72 23.72 23.72 23.72 -
Apr 24, 2024 23.72 23.72 23.72 23.72 23.72 -
Apr 23, 2024 23.32 23.32 23.32 23.32 23.32 -
Apr 22, 2024 21.48 21.48 21.48 21.48 21.48 -
Apr 19, 2024 21.48 21.48 21.48 21.48 21.48 -
Apr 18, 2024 21.48 21.48 21.48 21.48 21.48 -
Apr 17, 2024 21.48 21.48 21.48 21.48 21.48 -
Apr 16, 2024 21.48 21.48 21.48 21.48 21.48 -
Apr 15, 2024 21.04 21.04 21.04 21.04 21.04 -
Apr 12, 2024 20.40 20.40 20.40 20.40 20.40 -
Apr 11, 2024 20.44 20.44 20.44 20.44 20.44 -
Apr 10, 2024 20.32 20.40 20.32 20.40 20.40 -
Apr 9, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 8, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 5, 2024 0.40 Dividend
Apr 5, 2024 20.20 20.20 20.20 20.20 20.20 -
Apr 4, 2024 20.40 20.40 20.40 20.40 20.00 -
Apr 3, 2024 20.24 20.24 20.24 20.24 19.84 -
Apr 2, 2024 20.28 20.28 20.28 20.28 19.88 -
Mar 28, 2024 20.24 20.24 20.24 20.24 19.84 -
Mar 27, 2024 19.99 19.99 19.99 19.99 19.60 -
Mar 26, 2024 19.81 19.81 19.81 19.81 19.42 -
Mar 25, 2024 19.71 19.71 19.71 19.71 19.32 -
Mar 22, 2024 19.79 19.79 19.79 19.79 19.40 -
Mar 21, 2024 19.95 19.95 19.95 19.95 19.56 -
Mar 20, 2024 20.04 20.04 20.04 20.04 19.65 -
Mar 19, 2024 19.74 19.74 19.74 19.74 19.35 -
Mar 18, 2024 20.04 20.04 20.04 20.04 19.65 -
Mar 15, 2024 19.89 19.89 19.89 19.89 19.50 -
Mar 14, 2024 19.67 19.67 19.67 19.67 19.28 -
Mar 13, 2024 19.79 19.79 19.79 19.79 19.40 -
Mar 12, 2024 20.28 20.28 20.28 20.28 19.88 -
Mar 11, 2024 20.70 20.70 20.70 20.70 20.29 -
Mar 8, 2024 21.88 21.88 21.88 21.88 21.45 -
Mar 7, 2024 21.88 21.88 21.88 21.88 21.45 -
Mar 6, 2024 21.88 21.88 21.88 21.88 21.45 -
Mar 5, 2024 21.88 21.88 21.88 21.88 21.45 -
Mar 4, 2024 21.88 21.88 21.88 21.88 21.45 -
Mar 1, 2024 21.88 21.88 21.88 21.88 21.45 -
Feb 29, 2024 22.00 22.00 22.00 22.00 21.57 -
Feb 28, 2024 21.78 21.78 21.78 21.78 21.35 -
Feb 27, 2024 22.02 22.02 22.02 22.02 21.59 -
Feb 26, 2024 23.00 23.00 23.00 23.00 22.55 -
Feb 23, 2024 23.04 23.04 23.04 23.04 22.59 -
Feb 22, 2024 23.12 23.12 23.12 23.12 22.67 -
Feb 21, 2024 23.02 23.02 23.02 23.02 22.57 -
Feb 20, 2024 22.88 22.88 22.88 22.88 22.43 -
Feb 19, 2024 23.00 23.00 23.00 23.00 22.55 -
Feb 16, 2024 23.16 23.16 23.16 23.16 22.71 -
Feb 15, 2024 23.34 23.34 23.34 23.34 22.88 -
Feb 14, 2024 23.36 23.36 23.36 23.36 22.90 -
Feb 13, 2024 23.20 23.20 23.20 23.20 22.75 -
Feb 12, 2024 23.46 23.46 23.46 23.46 23.00 -
Feb 9, 2024 23.56 23.56 23.56 23.56 23.10 -
Feb 8, 2024 23.60 23.60 23.60 23.60 23.14 -
Feb 7, 2024 24.16 24.16 24.16 24.16 23.69 -
Feb 6, 2024 24.40 24.40 24.40 24.40 23.92 -
Feb 5, 2024 24.40 24.40 24.40 24.40 23.92 -
Feb 2, 2024 24.86 24.86 24.86 24.86 24.37 -
Feb 1, 2024 24.68 24.68 24.68 24.68 24.20 -
Jan 31, 2024 25.04 25.04 25.04 25.04 24.55 -
Jan 30, 2024 25.04 25.04 25.04 25.04 24.55 -
Jan 29, 2024 25.06 25.06 25.06 25.06 24.57 -
Jan 26, 2024 25.46 25.46 25.46 25.46 24.96 -
Jan 25, 2024 25.46 25.46 25.46 25.46 24.96 -
Jan 24, 2024 25.92 25.92 25.92 25.92 25.41 -
Jan 23, 2024 26.02 26.02 26.02 26.02 25.51 -
Jan 22, 2024 25.50 25.50 25.50 25.50 25.00 -
Jan 19, 2024 25.78 25.78 25.78 25.78 25.27 -
Jan 18, 2024 26.08 26.08 26.08 26.08 25.57 -
Jan 17, 2024 26.40 26.40 26.40 26.40 25.88 -
Jan 16, 2024 26.96 26.96 26.96 26.96 26.43 -
Jan 15, 2024 26.96 26.96 26.96 26.96 26.43 -
Jan 12, 2024 26.96 26.96 26.96 26.96 26.43 -
Jan 11, 2024 26.98 26.98 26.98 26.98 26.45 -
Jan 10, 2024 26.96 26.96 26.96 26.96 26.43 -
Jan 9, 2024 27.06 27.06 27.06 27.06 26.53 -
Jan 8, 2024 26.96 26.96 26.96 26.96 26.43 -
Jan 5, 2024 26.94 26.94 26.94 26.94 26.41 -
Jan 4, 2024 26.92 26.92 26.92 26.92 26.39 -
Jan 3, 2024 27.02 27.02 27.02 27.02 26.49 -
Jan 2, 2024 27.10 27.10 27.10 27.10 26.57 -
Dec 29, 2023 26.96 26.96 26.92 26.92 26.39 -
Dec 28, 2023 27.00 27.00 27.00 27.00 26.47 -
Dec 27, 2023 27.22 27.22 27.22 27.22 26.69 -
Dec 22, 2023 27.16 27.16 27.16 27.16 26.63 -
Dec 21, 2023 27.02 27.02 27.02 27.02 26.49 -
Dec 20, 2023 27.20 27.20 27.20 27.20 26.67 -
Dec 19, 2023 27.26 27.26 27.26 27.26 26.73 -
Dec 18, 2023 27.54 27.54 27.54 27.54 27.00 -
Dec 15, 2023 27.94 27.94 27.94 27.94 27.39 -
Dec 14, 2023 28.34 28.34 28.34 28.34 27.78 -
Dec 13, 2023 27.78 27.78 27.78 27.78 27.24 -
Dec 12, 2023 27.88 27.88 27.88 27.88 27.33 -
Dec 11, 2023 28.02 28.02 28.02 28.02 27.47 -
Dec 8, 2023 27.82 27.82 27.82 27.82 27.27 -
Dec 7, 2023 28.02 28.02 28.02 28.02 27.47 -
Dec 6, 2023 27.94 27.94 27.94 27.94 27.39 -
Dec 5, 2023 27.72 27.72 27.72 27.72 27.18 -
Dec 4, 2023 27.50 27.50 27.50 27.50 26.96 -
Dec 1, 2023 27.46 27.46 27.46 27.46 26.92 -
Nov 30, 2023 27.22 27.22 27.22 27.22 26.69 -
Nov 29, 2023 27.34 27.34 27.34 27.34 26.80 -
Nov 28, 2023 27.50 27.50 27.50 27.50 26.96 -
Nov 27, 2023 27.34 27.34 27.34 27.34 26.80 -
Nov 24, 2023 27.22 27.22 27.22 27.22 26.69 -
Nov 23, 2023 27.04 27.04 27.04 27.04 26.51 -
Nov 22, 2023 27.06 27.06 27.06 27.06 26.53 -
Nov 21, 2023 27.32 27.32 27.32 27.32 26.78 -
Nov 20, 2023 27.02 27.02 27.02 27.02 26.49 -
Nov 17, 2023 26.86 26.86 26.86 26.86 26.33 -
Nov 16, 2023 26.82 26.82 26.82 26.82 26.29 -
Nov 15, 2023 26.88 26.88 26.88 26.88 26.35 -
Nov 14, 2023 26.54 26.54 26.54 26.54 26.02 -
Nov 13, 2023 26.54 26.54 26.54 26.54 26.02 -
Nov 10, 2023 26.68 26.68 26.68 26.68 26.16 -
Nov 9, 2023 26.60 26.60 26.60 26.60 26.08 -
Nov 8, 2023 26.52 26.52 26.52 26.52 26.00 -
Nov 7, 2023 26.52 26.52 26.52 26.52 26.00 -
Nov 6, 2023 26.52 26.52 26.52 26.52 26.00 -
Nov 3, 2023 0.50 Dividend
Nov 3, 2023 26.56 26.56 26.56 26.56 26.04 -
Nov 2, 2023 26.98 26.98 26.98 26.98 25.96 -
Nov 1, 2023 26.58 26.58 26.58 26.58 25.58 -
Oct 31, 2023 26.76 26.76 26.76 26.76 25.75 -
Oct 30, 2023 26.64 26.64 26.64 26.64 25.63 -
Oct 27, 2023 26.70 26.70 26.70 26.70 25.69 -
Oct 25, 2023 26.12 26.12 26.12 26.12 25.13 -
Oct 24, 2023 26.12 26.12 26.12 26.12 25.13 -
Oct 23, 2023 26.34 26.34 26.34 26.34 25.34 -
Oct 20, 2023 26.34 26.34 26.34 26.34 25.34 -
Oct 19, 2023 26.34 26.34 26.34 26.34 25.34 -
Oct 18, 2023 26.18 26.18 26.18 26.18 25.19 -
Oct 17, 2023 26.64 26.64 26.64 26.64 25.63 -
Oct 16, 2023 26.72 26.72 26.72 26.72 25.71 -
Oct 13, 2023 26.60 26.60 26.60 26.60 25.60 -
Oct 12, 2023 26.60 26.60 26.60 26.60 25.60 -
Oct 11, 2023 26.24 26.24 26.24 26.24 25.25 -
Oct 10, 2023 25.86 25.86 25.86 25.86 24.88 -
Oct 9, 2023 25.68 25.68 25.68 25.68 24.71 -
Oct 6, 2023 25.32 25.32 25.32 25.32 24.36 -
Oct 5, 2023 25.28 25.28 25.28 25.28 24.33 -
Oct 4, 2023 25.08 25.08 25.08 25.08 24.13 -
Oct 3, 2023 25.88 25.88 25.88 25.88 24.90 -
Oct 2, 2023 25.88 25.88 25.88 25.88 24.90 -
Sep 29, 2023 25.82 25.82 25.82 25.82 24.84 -
Sep 28, 2023 25.60 25.60 25.60 25.60 24.63 -
Sep 27, 2023 26.04 26.04 26.04 26.04 25.06 -
Sep 26, 2023 26.10 26.10 26.10 26.10 25.11 -
Sep 25, 2023 26.58 26.58 26.58 26.58 25.58 -
Sep 22, 2023 27.70 27.70 27.70 27.70 26.65 -
Sep 21, 2023 27.70 27.70 27.70 27.70 26.65 -
Sep 20, 2023 27.68 27.68 27.68 27.68 26.63 -
Sep 19, 2023 27.38 27.38 27.38 27.38 26.35 -
Sep 18, 2023 27.16 27.16 27.16 27.16 26.13 -
Sep 15, 2023 27.40 27.40 27.40 27.40 26.36 -
Sep 14, 2023 26.82 26.82 26.82 26.82 25.81 -
Sep 13, 2023 26.86 26.86 26.86 26.86 25.85 -
Sep 12, 2023 26.78 26.78 26.78 26.78 25.77 -
Sep 11, 2023 26.62 26.62 26.62 26.62 25.61 -
Sep 8, 2023 26.50 26.50 26.50 26.50 25.50 -
Sep 7, 2023 26.16 26.16 26.16 26.16 25.17 -
Sep 6, 2023 25.94 25.94 25.94 25.94 24.96 -
Sep 5, 2023 26.04 26.04 26.04 26.04 25.06 -
Sep 4, 2023 26.58 26.58 26.58 26.58 25.58 -
Sep 1, 2023 26.58 26.58 26.58 26.58 25.58 -
Aug 31, 2023 26.96 26.96 26.96 26.96 25.94 -
Aug 30, 2023 26.70 26.70 26.70 26.70 25.69 -
Aug 29, 2023 26.58 26.58 26.58 26.58 25.58 -
Aug 28, 2023 26.36 26.36 26.30 26.30 25.31 -
Aug 25, 2023 26.12 26.12 26.12 26.12 25.13 -
Aug 24, 2023 26.08 26.08 26.08 26.08 25.09 -
Aug 23, 2023 25.88 25.88 25.88 25.88 24.90 -
Aug 22, 2023 25.82 25.82 25.82 25.82 24.84 -
Aug 21, 2023 25.54 25.54 25.54 25.54 24.58 -
Aug 18, 2023 25.70 25.70 25.70 25.70 24.73 -
Aug 17, 2023 26.18 26.18 26.18 26.18 25.19 -
Aug 16, 2023 26.06 26.06 26.06 26.06 25.08 -
Aug 15, 2023 26.24 26.24 26.24 26.24 25.25 -
Aug 14, 2023 26.24 26.24 26.24 26.24 25.25 -
Aug 11, 2023 26.52 26.52 26.52 26.52 25.52 -
Aug 10, 2023 26.40 26.40 26.40 26.40 25.40 -
Aug 9, 2023 26.46 26.46 26.46 26.46 25.46 -
Aug 8, 2023 26.50 26.50 26.50 26.50 25.50 -
Aug 7, 2023 26.58 26.58 26.58 26.58 25.58 -
Aug 4, 2023 26.32 26.32 26.32 26.32 25.33 -
Aug 3, 2023 0.50 Dividend
Aug 3, 2023 26.54 26.54 26.54 26.54 25.54 -
Aug 2, 2023 27.26 27.26 27.26 27.26 25.75 -
Aug 1, 2023 27.82 27.82 27.82 27.82 26.28 -
Jul 31, 2023 27.78 27.78 27.78 27.78 26.24 -
Jul 28, 2023 27.96 27.96 27.96 27.96 26.41 -
Jul 27, 2023 27.82 27.82 27.82 27.82 26.28 -
Jul 26, 2023 27.66 27.66 27.66 27.66 26.13 -
Jul 25, 2023 27.36 27.36 27.36 27.36 25.84 -
Jul 24, 2023 27.48 27.48 27.48 27.48 25.96 -
Jul 21, 2023 27.30 27.48 27.30 27.48 25.96 -
Jul 20, 2023 27.28 27.28 27.28 27.28 25.77 -
Jul 19, 2023 26.96 26.96 26.96 26.96 25.47 -
Jul 18, 2023 26.60 26.60 26.60 26.60 25.13 -
Jul 17, 2023 26.94 26.94 26.94 26.94 25.45 -
Jul 14, 2023 27.02 27.02 27.02 27.02 25.52 -
Jul 13, 2023 26.84 26.84 26.84 26.84 25.35 -
Jul 12, 2023 26.30 26.30 26.30 26.30 24.84 -
Jul 11, 2023 25.76 25.76 25.76 25.76 24.33 -
Jul 10, 2023 26.08 26.08 26.08 26.08 24.63 -
Jul 7, 2023 26.32 26.32 26.32 26.32 24.86 -
Jul 6, 2023 26.82 26.82 26.82 26.82 25.33 -
Jul 5, 2023 27.34 27.34 27.34 27.34 25.82 -
Jul 4, 2023 27.36 27.36 27.36 27.36 25.84 -
Jul 3, 2023 27.14 27.14 27.14 27.14 25.64 -
Jun 30, 2023 26.82 26.82 26.82 26.82 25.33 -
Jun 29, 2023 26.98 26.98 26.98 26.98 25.48 -
Jun 28, 2023 26.86 26.86 26.86 26.86 25.37 -
Jun 27, 2023 26.92 26.92 26.92 26.92 25.43 -
Jun 26, 2023 26.66 26.66 26.66 26.66 25.18 -
Jun 23, 2023 26.62 26.62 26.62 26.62 25.14 -
Jun 22, 2023 26.60 26.60 26.60 26.60 25.13 -
Jun 21, 2023 26.70 26.70 26.70 26.70 25.22 -
Jun 20, 2023 27.14 27.14 27.14 27.14 25.64 -
Jun 19, 2023 27.14 27.14 27.14 27.14 25.64 -
Jun 16, 2023 26.76 26.76 26.76 26.76 25.28 -
Jun 15, 2023 26.52 26.52 26.52 26.52 25.05 -
Jun 14, 2023 26.52 26.52 26.52 26.52 25.05 -
Jun 13, 2023 26.72 26.72 26.72 26.72 25.24 -
Jun 12, 2023 26.64 26.64 26.64 26.64 25.16 -
Jun 9, 2023 26.64 26.64 26.64 26.64 25.16 -
Jun 8, 2023 26.94 26.94 26.94 26.94 25.45 -
Jun 7, 2023 27.06 27.06 27.06 27.06 25.56 -
Jun 6, 2023 26.94 26.94 26.94 26.94 25.45 -
Jun 5, 2023 26.76 26.76 26.76 26.76 25.28 -
Jun 2, 2023 26.68 26.68 26.68 26.68 25.20 -
Jun 1, 2023 26.82 26.82 26.82 26.82 25.33 -
May 31, 2023 26.30 26.30 26.30 26.30 24.84 -
May 30, 2023 26.38 26.38 26.38 26.38 24.92 -
May 29, 2023 26.38 26.38 26.38 26.38 24.92 -
May 26, 2023 26.12 26.12 26.12 26.12 24.67 -
May 25, 2023 26.42 26.42 26.42 26.42 24.96 -
May 24, 2023 26.48 26.48 26.48 26.48 25.01 -
May 23, 2023 26.82 26.82 26.82 26.82 25.33 -
May 22, 2023 26.78 26.78 26.78 26.78 25.30 -
May 19, 2023 27.10 27.10 27.10 27.10 25.60 -
May 18, 2023 27.76 27.76 27.76 27.76 26.22 -
May 17, 2023 28.04 28.04 28.04 28.04 26.49 -
May 16, 2023 28.32 28.32 28.32 28.32 26.75 -
May 15, 2023 28.70 28.70 28.70 28.70 27.11 -
May 12, 2023 28.38 28.38 28.38 28.38 26.81 -
May 11, 2023 28.38 28.38 28.38 28.38 26.81 -
May 10, 2023 28.76 28.76 28.76 28.76 27.17 -
May 9, 2023 28.56 28.56 28.56 28.56 26.98 -
May 8, 2023 28.54 28.54 28.54 28.54 26.96 -
May 5, 2023 28.52 28.52 28.52 28.52 26.94 -
May 4, 2023 27.94 27.94 27.94 27.94 26.39 -
May 3, 2023 27.92 27.92 27.92 27.92 26.37 -
May 2, 2023 28.40 28.40 28.40 28.40 26.83 -
Apr 28, 2023 28.18 28.18 28.18 28.18 26.62 -
Apr 27, 2023 28.16 28.16 28.16 28.16 26.60 -
Apr 26, 2023 28.34 28.34 28.34 28.34 26.77 -