Canada markets open in 2 hours 1 minute

Naturgy Energy Group, S.A. (0NPV.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
23.82+0.13 (+0.55%)
As of 06:28PM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.0023.8223.8223.8223.824,050
Apr 29, 202423.2224.2823.3624.0124.0140,024
Apr 26, 202423.1023.6423.2423.3523.3563,500
Apr 25, 202423.6023.8423.2823.2823.28211,251
Apr 24, 202423.8223.9623.5423.9123.91253,849
Apr 23, 202423.4023.8023.2523.7523.75573,110
Apr 22, 202423.2623.3822.9623.2323.23261,554
Apr 19, 202423.0023.1622.7423.0123.01183,620
Apr 18, 202424.0023.9022.8022.9422.94962,399
Apr 17, 202422.1222.9421.8622.7822.78623,383
Apr 16, 202421.4422.6021.2221.7321.731,779,461
Apr 15, 202420.8021.0820.7220.9020.90218,459
Apr 12, 202420.6021.2620.3420.9620.96281,723
Apr 11, 202420.1020.9020.3020.5320.53704,932
Apr 10, 202420.2521.0819.7720.3320.331,412,466
Apr 09, 202420.2420.3420.0020.1620.16348,607
Apr 08, 202420.0420.1819.7520.0420.04877,555
Apr 05, 202420.2720.3019.9620.0920.09130,350
Apr 05, 20240.4 Dividend
Apr 04, 202420.5120.6420.3220.6120.21259,552
Apr 03, 202420.3820.4420.1420.2719.88159,375
Apr 02, 202420.2020.4620.2420.3119.91217,843
Mar 28, 202420.2020.2220.0020.1619.7798,045
Mar 27, 202420.1820.1419.8220.0319.644,615,934
Mar 26, 202419.9220.0819.6620.0519.66104,002
Mar 25, 202419.9019.8519.6819.7019.32920,930
Mar 22, 202420.0019.9019.6719.7919.4152,219
Mar 21, 202419.9820.0219.7519.8819.49160,678
Mar 20, 202419.9420.0619.8819.8619.48698,890
Mar 19, 202419.9820.1219.7519.9919.60319,460
Mar 18, 202420.1820.2619.6619.7219.3371,444
Mar 15, 202419.9920.2019.7920.0219.6385,501
Mar 14, 202419.5419.8919.5619.7919.41102,312
Mar 13, 202419.6520.2819.5119.5819.201,023,110
Mar 12, 202420.4420.4219.7019.7419.35939,037
Mar 11, 202420.8420.7020.2620.3419.9553,210
Mar 08, 202420.8620.9620.3420.3519.961,451,291
Mar 07, 202420.8021.1020.6420.9820.57308,431
Mar 06, 202421.0021.1820.7420.9220.511,680,801
Mar 05, 202420.4021.0020.4320.8720.46211,972
Mar 04, 202421.2021.1220.4220.5520.151,217,006
Mar 01, 202421.9022.0621.0421.0720.661,205,814
Feb 29, 202421.9622.4421.6822.2721.843,274,998
Feb 28, 202422.3422.3821.6621.9421.51348,466
Feb 27, 202422.2822.4021.9622.2521.82134,202
Feb 26, 202422.7023.0622.3222.5122.07611,088
Feb 23, 202423.1023.1422.9823.0422.59248,948
Feb 22, 202423.2023.1422.9423.1522.7054,775
Feb 21, 202422.8623.1622.9222.9922.5463,362
Feb 20, 202422.7423.0822.7422.8622.4288,553
Feb 19, 202423.0023.0522.7222.9522.50163,986
Feb 16, 202423.2023.4622.8022.8922.45590,872
Feb 15, 202423.2623.3623.1223.1222.67305,480
Feb 14, 202423.3023.4823.2623.3522.9075,568
Feb 13, 202423.4023.5423.1423.5423.08107,844
Feb 12, 202423.3423.7623.3823.7023.24197,012
Feb 09, 202423.5223.6023.1023.1222.67245,677
Feb 08, 202423.6223.9423.5623.8823.4290,139
Feb 07, 202424.1424.1823.4623.5823.12213,502
Feb 06, 202424.1224.4424.0024.1923.7247,741
Feb 05, 202424.3024.6624.2624.5124.0377,535
Feb 02, 202424.7424.8824.3424.5224.04134,320
Feb 01, 202424.8224.9824.6224.6824.20105,243
Jan 31, 202425.0025.1424.9025.0224.53162,643
Jan 30, 202425.1025.2024.9425.0124.52218,478
Jan 29, 202425.1025.1624.8225.0424.55152,016
Jan 26, 202425.5625.4825.1025.1824.69208,196
Jan 25, 202425.5125.5225.2425.2424.7540,127
Jan 24, 202426.0026.0225.5625.6125.1137,064
Jan 23, 202426.0826.0825.7025.7425.24145,736
Jan 22, 202425.4026.0225.2625.9425.4436,529
Jan 19, 202426.1226.0025.2225.2424.75107,361
Jan 18, 202426.1826.1225.6625.7625.26170,747
Jan 17, 202426.3026.5425.9025.9825.48215,537
Jan 16, 202427.0427.0626.6626.6926.1782,847
Jan 15, 202427.1827.2827.0227.0026.4892,974
Jan 12, 202427.1427.1826.9427.0626.5316,451
Jan 11, 202427.1427.0826.8226.9826.46103,937
Jan 10, 202426.9027.0826.8626.9426.4256,742
Jan 09, 202426.9027.1026.9227.0626.5328,328
Jan 08, 202427.0027.1026.8726.9226.4022,231
Jan 05, 202427.1427.1426.8426.9826.4631,720
Jan 04, 202427.0027.1026.6626.9326.4182,515
Jan 03, 202427.0027.0626.6226.7426.2267,408
Jan 02, 202427.0027.1826.8827.0626.5367,014
Dec 29, 202326.8027.0225.9826.9826.4633,682
Dec 28, 202326.8027.0226.7626.9926.4721,636
Dec 27, 202326.8027.1626.9027.1026.5755,791
Dec 22, 202327.0027.1227.0027.0326.5199,810
Dec 21, 202326.9827.0826.9426.9626.4438,482
Dec 20, 202327.0027.1826.9627.0926.5652,027
Dec 19, 202327.2627.2626.9426.9626.4467,473
Dec 18, 202327.5127.7027.2027.2426.7186,991
Dec 15, 202327.9028.3027.5027.6827.14170,515
Dec 14, 202328.1028.4227.9628.1427.5911,763
Dec 13, 202328.1028.0227.8027.8027.2617,182
Dec 12, 202327.8028.1227.8027.9627.4247,719
Dec 11, 202328.0028.1227.5627.7227.1848,527
Dec 08, 202327.6228.1227.7627.8727.3318,933
Dec 07, 202327.8228.0827.7828.0127.4732,576
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...