MCE - Delayed Quote EUR

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

23.36 -0.02 (-0.09%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.26 23.62 23.26 23.36 23.36 495,872
Apr 25, 2024 23.80 23.82 23.28 23.38 23.38 675,708
Apr 24, 2024 23.66 23.96 23.52 23.92 23.92 1,189,674
Apr 23, 2024 23.22 23.80 23.16 23.72 23.72 1,211,791
Apr 22, 2024 23.30 23.36 22.96 23.30 23.30 1,012,105
Apr 19, 2024 23.00 23.10 22.76 22.96 22.96 884,552
Apr 18, 2024 23.74 23.96 22.84 22.90 22.90 2,341,535
Apr 17, 2024 22.00 22.94 21.76 22.84 22.84 3,065,079
Apr 16, 2024 21.30 22.74 21.22 21.52 21.52 4,397,552
Apr 15, 2024 20.90 21.10 20.70 20.82 20.82 1,730,715
Apr 12, 2024 20.50 21.24 20.30 20.82 20.82 1,797,126
Apr 11, 2024 20.30 20.92 20.24 20.46 20.46 1,692,664
Apr 10, 2024 20.30 21.16 19.77 20.36 20.36 3,432,342
Apr 9, 2024 20.22 20.36 20.00 20.28 20.28 1,239,534
Apr 8, 2024 19.90 20.22 19.70 20.14 20.14 1,529,919
Apr 5, 2024 0.40 Dividend
Apr 5, 2024 20.20 20.30 19.94 19.96 19.96 1,163,902
Apr 4, 2024 20.40 20.66 20.30 20.62 20.22 1,027,106
Apr 3, 2024 20.28 20.44 20.12 20.40 20.00 783,071
Apr 2, 2024 20.18 20.46 20.16 20.30 19.91 2,026,098
Mar 28, 2024 20.18 20.22 19.98 20.10 19.71 839,978
Mar 27, 2024 20.08 20.14 19.82 20.14 19.75 675,019
Mar 26, 2024 19.81 20.14 19.68 20.04 19.65 610,482
Mar 25, 2024 19.70 19.88 19.65 19.85 19.46 461,276
Mar 22, 2024 19.84 19.94 19.66 19.69 19.31 429,095
Mar 21, 2024 19.89 20.06 19.75 19.79 19.41 445,854
Mar 20, 2024 20.08 20.10 19.82 19.90 19.51 488,167
Mar 19, 2024 19.75 20.12 19.67 20.10 19.71 597,493
Mar 18, 2024 20.16 20.18 19.65 19.72 19.34 802,732
Mar 15, 2024 19.80 20.20 19.73 20.16 19.77 2,680,618
Mar 14, 2024 19.60 19.89 19.58 19.73 19.35 618,244
Mar 13, 2024 19.77 19.84 19.51 19.54 19.16 858,048
Mar 12, 2024 20.42 20.44 19.68 19.70 19.32 1,047,765
Mar 11, 2024 20.52 20.70 20.26 20.32 19.93 712,643
Mar 8, 2024 20.86 20.88 20.34 20.42 20.02 912,565
Mar 7, 2024 20.68 21.10 20.66 20.86 20.46 508,612
Mar 6, 2024 20.88 21.18 20.70 20.74 20.34 920,008
Mar 5, 2024 20.50 21.00 20.38 20.88 20.47 817,103
Mar 4, 2024 21.08 21.10 20.40 20.46 20.06 1,241,248
Mar 1, 2024 21.94 22.10 21.02 21.10 20.69 1,204,257
Feb 29, 2024 22.06 22.46 21.88 21.88 21.46 18,677,445
Feb 28, 2024 22.22 22.22 21.66 21.92 21.49 1,125,077
Feb 27, 2024 22.28 22.52 21.90 22.32 21.89 879,728
Feb 26, 2024 22.98 23.06 22.32 22.48 22.04 687,641
Feb 23, 2024 23.10 23.14 22.98 23.14 22.69 437,113
Feb 22, 2024 23.20 23.20 22.94 23.10 22.65 575,218
Feb 21, 2024 22.96 23.16 22.94 23.16 22.71 453,045
Feb 20, 2024 22.84 23.10 22.74 23.02 22.57 395,706
Feb 19, 2024 22.92 23.10 22.72 22.90 22.46 407,052
Feb 16, 2024 23.26 23.30 22.78 22.94 22.49 473,636
Feb 15, 2024 23.28 23.38 23.12 23.22 22.77 359,235
Feb 14, 2024 23.34 23.50 23.26 23.26 22.81 320,457
Feb 13, 2024 23.40 23.58 23.16 23.42 22.97 517,544
Feb 12, 2024 23.38 23.76 23.38 23.60 23.14 354,715
Feb 9, 2024 23.60 23.70 23.10 23.32 22.87 660,290
Feb 8, 2024 23.54 23.94 23.52 23.64 23.18 337,864
Feb 7, 2024 24.12 24.18 23.46 23.58 23.12 663,708
Feb 6, 2024 24.40 24.46 24.00 24.14 23.67 316,281
Feb 5, 2024 24.28 24.70 24.28 24.50 24.02 373,936
Feb 2, 2024 24.74 24.86 24.32 24.34 23.87 290,888
Feb 1, 2024 24.84 24.98 24.60 24.66 24.18 365,123
Jan 31, 2024 25.06 25.16 24.88 25.00 24.52 362,084
Jan 30, 2024 25.00 25.20 24.96 25.00 24.52 276,629
Jan 29, 2024 25.10 25.16 24.76 25.08 24.59 337,424
Jan 26, 2024 25.38 25.48 25.08 25.18 24.69 248,272
Jan 25, 2024 25.52 25.56 25.22 25.32 24.83 211,544
Jan 24, 2024 26.00 26.00 25.56 25.56 25.06 191,195
Jan 23, 2024 26.04 26.16 25.70 25.70 25.20 330,782
Jan 22, 2024 25.32 26.02 25.24 25.96 25.46 545,974
Jan 19, 2024 25.86 25.92 25.22 25.30 24.81 383,203
Jan 18, 2024 26.06 26.12 25.66 25.74 25.24 346,938
Jan 17, 2024 26.50 26.50 25.88 26.12 25.61 383,173
Jan 16, 2024 27.04 27.04 26.66 26.72 26.20 163,007
Jan 15, 2024 27.08 27.20 27.00 27.12 26.59 231,219
Jan 12, 2024 26.90 27.20 26.90 27.18 26.65 170,055
Jan 11, 2024 27.00 27.06 26.82 26.90 26.38 295,923
Jan 10, 2024 26.92 27.02 26.88 26.92 26.40 343,205
Jan 9, 2024 27.04 27.10 26.92 27.00 26.48 295,097
Jan 8, 2024 26.94 27.08 26.80 27.04 26.52 202,302
Jan 5, 2024 26.96 27.12 26.82 27.06 26.54 276,531
Jan 4, 2024 26.80 27.10 26.80 27.10 26.57 601,158
Jan 3, 2024 26.92 27.10 26.64 26.76 26.24 490,915
Jan 2, 2024 27.00 27.18 26.86 27.02 26.50 354,143
Dec 29, 2023 26.98 27.04 26.88 27.00 26.48 217,750
Dec 28, 2023 27.00 27.02 26.84 26.90 26.38 177,787
Dec 27, 2023 27.12 27.14 26.88 27.00 26.48 165,165
Dec 22, 2023 27.00 27.16 26.98 27.08 26.55 119,772
Dec 21, 2023 26.96 27.10 26.94 27.00 26.48 197,134
Dec 20, 2023 27.06 27.12 26.94 27.08 26.55 275,197
Dec 19, 2023 27.26 27.28 26.94 27.00 26.48 332,232
Dec 18, 2023 27.62 27.62 27.18 27.22 26.69 293,669
Dec 15, 2023 28.06 28.14 27.52 27.76 27.22 933,363
Dec 14, 2023 28.26 28.44 27.90 28.08 27.54 342,200
Dec 13, 2023 27.80 28.02 27.72 28.00 27.46 250,245
Dec 12, 2023 27.86 28.10 27.78 27.80 27.26 295,312
Dec 11, 2023 28.04 28.10 27.52 27.86 27.32 219,098
Dec 8, 2023 27.78 28.12 27.78 28.12 27.57 251,522
Dec 7, 2023 27.90 28.04 27.78 27.90 27.36 175,910
Dec 6, 2023 27.76 28.16 27.76 28.02 27.48 379,284
Dec 5, 2023 27.68 27.84 27.58 27.74 27.20 219,607
Dec 4, 2023 27.42 27.74 27.42 27.68 27.14 151,542
Dec 1, 2023 27.54 27.54 27.28 27.48 26.95 233,397
Nov 30, 2023 27.22 27.68 27.20 27.42 26.89 1,370,519
Nov 29, 2023 27.20 27.46 27.10 27.20 26.67 225,810
Nov 28, 2023 27.66 27.66 27.26 27.30 26.77 400,019
Nov 27, 2023 27.30 27.64 27.30 27.52 26.99 177,130
Nov 24, 2023 27.26 27.42 27.20 27.38 26.85 131,479
Nov 23, 2023 27.10 27.26 26.98 27.20 26.67 186,317
Nov 22, 2023 27.12 27.18 26.86 27.00 26.48 268,936
Nov 21, 2023 27.16 27.42 26.80 26.94 26.42 309,139
Nov 20, 2023 26.94 27.20 26.92 27.14 26.61 238,534
Nov 17, 2023 26.86 27.10 26.76 26.98 26.46 457,972
Nov 16, 2023 26.80 27.04 26.72 26.80 26.28 238,324
Nov 15, 2023 26.82 26.92 26.34 26.52 26.01 281,699
Nov 14, 2023 26.60 26.88 26.50 26.80 26.28 192,476
Nov 13, 2023 26.68 26.68 26.48 26.48 25.97 162,127
Nov 10, 2023 26.50 26.76 26.50 26.58 26.06 202,451
Nov 9, 2023 26.50 26.76 26.50 26.68 26.16 191,271
Nov 8, 2023 26.46 26.58 26.42 26.50 25.99 244,453
Nov 7, 2023 26.44 26.64 26.44 26.54 26.03 202,478
Nov 6, 2023 26.52 26.64 26.46 26.50 25.99 280,340
Nov 3, 2023 0.50 Dividend
Nov 3, 2023 26.56 26.94 26.50 26.60 26.08 227,171
Nov 2, 2023 26.90 27.06 26.78 27.00 25.99 261,439
Nov 1, 2023 26.66 26.68 26.48 26.68 25.68 324,167
Oct 31, 2023 26.76 26.88 26.52 26.70 25.70 902,590
Oct 30, 2023 26.48 26.72 26.42 26.52 25.52 210,004
Oct 27, 2023 26.66 26.76 26.24 26.26 25.27 445,602
Oct 26, 2023 26.78 26.92 26.50 26.50 25.50 987,001
Oct 25, 2023 26.72 26.88 26.50 26.76 25.75 271,216
Oct 24, 2023 25.94 26.70 25.92 26.68 25.68 364,427
Oct 23, 2023 26.14 26.22 25.64 25.88 24.91 260,997
Oct 20, 2023 26.16 26.42 26.10 26.16 25.18 467,950
Oct 19, 2023 26.14 26.44 26.14 26.36 25.37 597,894
Oct 18, 2023 26.00 26.28 26.00 26.22 25.24 310,556
Oct 17, 2023 26.52 26.72 26.22 26.26 25.27 243,549
Oct 16, 2023 26.66 26.68 26.36 26.56 25.56 181,730
Oct 13, 2023 26.64 26.64 26.24 26.28 25.29 133,434
Oct 12, 2023 26.46 26.68 26.28 26.38 25.39 283,026
Oct 11, 2023 26.10 26.48 26.10 26.34 25.35 264,590
Oct 10, 2023 25.70 26.18 25.70 26.18 25.20 317,445
Oct 9, 2023 25.58 25.74 25.44 25.56 24.60 408,758
Oct 6, 2023 25.22 25.46 25.06 25.46 24.50 278,795
Oct 5, 2023 25.20 25.38 25.04 25.28 24.33 291,924
Oct 4, 2023 25.02 25.38 24.92 25.00 24.06 291,732
Oct 3, 2023 25.02 25.26 24.90 25.00 24.06 450,120
Oct 2, 2023 25.86 26.02 25.14 25.14 24.20 435,986
Sep 29, 2023 25.72 26.06 25.66 25.76 24.79 278,486
Sep 28, 2023 25.70 25.82 25.34 25.48 24.52 504,137
Sep 27, 2023 26.10 26.10 25.76 25.76 24.79 225,078
Sep 26, 2023 26.10 26.34 25.90 26.18 25.20 355,375
Sep 25, 2023 26.62 26.62 26.10 26.20 25.22 189,391
Sep 22, 2023 26.62 26.90 26.56 26.66 25.66 364,350
Sep 21, 2023 27.62 27.70 26.82 26.86 25.85 298,977
Sep 20, 2023 27.52 27.74 27.50 27.74 26.70 233,886
Sep 19, 2023 27.30 27.66 27.28 27.52 26.49 183,264
Sep 18, 2023 27.14 27.48 27.10 27.32 26.29 163,523
Sep 15, 2023 27.28 27.46 27.18 27.24 26.22 931,944
Sep 14, 2023 26.70 27.16 26.68 27.16 26.14 312,410
Sep 13, 2023 26.86 26.90 26.50 26.74 25.74 258,901
Sep 12, 2023 26.46 26.90 26.40 26.84 25.83 322,708
Sep 11, 2023 26.50 26.86 26.50 26.80 25.79 191,761
Sep 8, 2023 26.46 26.64 26.24 26.56 25.56 149,856
Sep 7, 2023 26.08 26.58 26.06 26.38 25.39 359,391
Sep 6, 2023 25.98 26.20 25.84 26.16 25.18 222,158
Sep 5, 2023 26.10 26.32 25.96 25.96 24.98 138,125
Sep 4, 2023 26.58 26.62 26.08 26.08 25.10 171,047
Sep 1, 2023 26.56 26.76 26.48 26.58 25.58 179,166
Aug 31, 2023 26.92 27.12 26.74 26.74 25.74 691,584
Aug 30, 2023 26.96 27.24 26.72 26.86 25.85 216,468
Aug 29, 2023 26.56 27.00 26.54 26.96 25.95 300,353
Aug 28, 2023 26.30 26.40 26.26 26.28 25.29 12,134
Aug 25, 2023 25.96 26.32 25.96 26.20 25.22 143,912
Aug 24, 2023 25.80 26.24 25.80 26.10 25.12 184,038
Aug 23, 2023 25.64 26.18 25.64 26.08 25.10 208,133
Aug 22, 2023 25.52 25.88 25.52 25.72 24.75 135,074
Aug 21, 2023 25.46 25.76 25.44 25.54 24.58 317,031
Aug 18, 2023 25.62 25.80 25.32 25.44 24.48 213,907
Aug 17, 2023 26.16 26.30 25.60 25.62 24.66 253,334
Aug 16, 2023 26.04 26.38 26.04 26.24 25.25 211,276
Aug 15, 2023 26.20 26.20 25.84 25.92 24.95 235,925
Aug 14, 2023 26.26 26.30 26.12 26.20 25.22 141,292
Aug 11, 2023 26.34 26.60 26.24 26.28 25.29 150,910
Aug 10, 2023 26.46 26.62 26.36 26.62 25.62 132,712
Aug 9, 2023 26.50 26.52 26.16 26.32 25.33 148,886
Aug 8, 2023 26.44 26.64 26.24 26.30 25.31 204,005
Aug 7, 2023 26.42 26.48 26.02 26.42 25.43 196,023
Aug 4, 2023 26.22 26.58 26.12 26.50 25.50 185,949
Aug 3, 2023 0.50 Dividend
Aug 3, 2023 26.42 26.50 26.10 26.18 25.20 364,276
Aug 2, 2023 27.24 27.36 27.02 27.08 25.58 323,762
Aug 1, 2023 27.68 27.92 27.42 27.42 25.90 194,010
Jul 31, 2023 27.76 27.84 27.66 27.74 26.21 430,889
Jul 28, 2023 27.90 27.98 27.64 27.76 26.22 185,592
Jul 27, 2023 27.70 28.18 27.68 27.98 26.43 252,444
Jul 26, 2023 27.54 27.86 27.44 27.62 26.09 468,135
Jul 25, 2023 27.36 27.48 26.82 27.36 25.85 274,587
Jul 24, 2023 26.80 27.64 26.80 27.54 26.02 383,921
Jul 21, 2023 27.18 27.52 27.18 27.52 26.00 248,617
Jul 20, 2023 27.08 27.30 26.92 27.16 25.66 224,214
Jul 19, 2023 26.64 27.08 26.64 26.86 25.37 191,651
Jul 18, 2023 26.84 26.84 26.56 26.68 25.20 105,806
Jul 17, 2023 26.76 26.98 26.72 26.76 25.28 117,032
Jul 14, 2023 26.86 27.06 26.84 26.86 25.37 206,867
Jul 13, 2023 26.66 26.96 26.62 26.84 25.35 261,444
Jul 12, 2023 26.12 26.60 26.00 26.40 24.94 321,640
Jul 11, 2023 25.62 25.84 25.60 25.76 24.33 172,587
Jul 10, 2023 25.96 26.06 25.54 25.58 24.16 286,373
Jul 7, 2023 26.36 26.36 25.90 26.00 24.56 240,481
Jul 6, 2023 26.78 27.12 26.36 26.36 24.90 256,642
Jul 5, 2023 27.34 27.48 26.94 26.96 25.47 301,137
Jul 4, 2023 27.36 27.56 27.32 27.44 25.92 142,885
Jul 3, 2023 27.16 27.40 27.14 27.40 25.88 731,561
Jun 30, 2023 26.90 27.34 26.72 27.26 25.75 260,002
Jun 29, 2023 26.80 27.00 26.80 26.88 25.39 159,899
Jun 28, 2023 26.90 27.06 26.78 26.96 25.47 162,619
Jun 27, 2023 26.52 26.80 26.52 26.80 25.32 188,512
Jun 26, 2023 26.56 26.68 26.44 26.44 24.98 200,098
Jun 23, 2023 26.54 26.74 26.48 26.60 25.13 148,927
Jun 22, 2023 26.44 26.72 26.32 26.62 25.15 196,943
Jun 21, 2023 26.90 26.90 26.54 26.64 25.17 247,706
Jun 20, 2023 26.66 27.02 26.64 26.88 25.39 294,166
Jun 19, 2023 27.04 27.12 26.68 26.80 25.32 461,435
Jun 16, 2023 26.76 27.42 26.70 27.18 25.68 1,151,267
Jun 15, 2023 26.52 26.88 26.40 26.78 25.30 296,816
Jun 14, 2023 26.46 26.72 26.44 26.62 25.15 275,270
Jun 13, 2023 26.70 26.70 26.26 26.54 25.07 285,419
Jun 12, 2023 26.68 26.82 26.56 26.66 25.18 255,079
Jun 9, 2023 26.66 26.70 26.46 26.62 25.15 272,389
Jun 8, 2023 26.82 26.92 26.60 26.60 25.13 219,844
Jun 7, 2023 27.00 27.14 26.82 26.82 25.34 265,232
Jun 6, 2023 26.96 27.10 26.76 27.10 25.60 195,889
Jun 5, 2023 26.92 27.00 26.60 26.90 25.41 208,642
Jun 2, 2023 26.58 26.86 26.44 26.86 25.37 281,795
Jun 1, 2023 26.80 26.92 26.32 26.58 25.11 307,568
May 31, 2023 26.28 26.62 26.06 26.62 25.15 1,911,983
May 30, 2023 26.44 26.56 26.18 26.48 25.01 416,752
May 29, 2023 26.42 26.52 26.18 26.32 24.86 181,891
May 26, 2023 26.30 26.30 25.66 26.08 24.64 216,405
May 25, 2023 26.44 26.44 25.96 25.96 24.52 317,488
May 24, 2023 26.46 26.46 26.16 26.40 24.94 267,329
May 23, 2023 26.88 27.00 26.54 26.60 25.13 368,282
May 22, 2023 26.70 27.10 26.70 26.92 25.43 241,088
May 19, 2023 27.04 27.26 26.64 26.70 25.22 527,929
May 18, 2023 27.84 27.94 27.02 27.10 25.60 274,720
May 17, 2023 28.24 28.26 27.60 27.66 26.13 220,794
May 16, 2023 28.20 28.44 28.14 28.16 26.60 212,990
May 15, 2023 28.70 28.70 28.20 28.34 26.77 235,032
May 12, 2023 27.72 28.40 27.72 28.40 26.83 208,529
May 11, 2023 28.20 28.52 28.06 28.28 26.72 210,436
May 10, 2023 28.66 28.66 28.28 28.30 26.73 177,965
May 9, 2023 28.44 28.62 28.12 28.62 27.04 273,036
May 8, 2023 28.52 28.60 28.38 28.42 26.85 107,887
May 5, 2023 28.42 28.52 28.18 28.52 26.94 210,138
May 4, 2023 27.82 28.28 27.74 28.28 26.72 218,279
May 3, 2023 27.64 28.02 27.64 27.82 26.28 173,267
May 2, 2023 28.28 28.38 27.66 27.74 26.21 254,743
Apr 28, 2023 28.16 28.30 27.90 28.30 26.73 217,569
Apr 27, 2023 28.14 28.16 27.94 28.14 26.58 154,482
Apr 26, 2023 28.36 28.44 28.16 28.16 26.60 183,775

Related Tickers

ENG.MC Enagás, S.A.
13.78
+0.44%
 
GBAN.BA Naturgy BAN, S.A.
1,050.00
+2.74%
 
ATO Atmos Energy Corporation
116.93
-1.05%
 
NF0.F New Fortress Energy Inc.
24.90
-2.28%
 
ENGGF Enagás, S.A.
14.32
0.00%
 
SRG.MI Snam S.p.A.
4.3090
+0.84%
 
CPK Chesapeake Utilities Corporation
105.13
-0.98%
 
2688.HK ENN Energy Holdings Limited
66.850
+1.60%
 
OGS ONE Gas, Inc.
63.95
-0.91%
 
UGI UGI Corporation
25.38
-1.36%