Naturgy Energy Group, S.A. (GAN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:34PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 23.78 | 23.90 | 23.50 | 23.50 | 23.50 | 3 |
| Apr 29, 2024 | 23.30 | 24.00 | 23.30 | 24.00 | 24.00 | - |
| Apr 26, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| Apr 25, 2024 | 23.62 | 23.62 | 23.36 | 23.36 | 23.36 | 3 |
| Apr 24, 2024 | 23.64 | 23.90 | 23.64 | 23.90 | 23.90 | 480 |
| Apr 23, 2024 | 23.22 | 23.92 | 23.20 | 23.92 | 23.92 | 300 |
| Apr 22, 2024 | 22.98 | 23.26 | 22.98 | 23.24 | 23.24 | 1,000 |
| Apr 19, 2024 | 22.56 | 23.00 | 22.56 | 23.00 | 23.00 | 425 |
| Apr 18, 2024 | 24.50 | 24.50 | 23.00 | 23.00 | 23.00 | 6 |
| Apr 17, 2024 | 21.36 | 22.74 | 21.36 | 22.74 | 22.74 | - |
| Apr 16, 2024 | 20.40 | 21.64 | 20.40 | 21.64 | 21.64 | - |
| Apr 15, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Apr 12, 2024 | 20.48 | 20.94 | 20.48 | 20.94 | 20.94 | - |
| Apr 11, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Apr 10, 2024 | 20.22 | 20.26 | 20.22 | 20.26 | 20.26 | 243 |
| Apr 09, 2024 | 19.93 | 20.16 | 19.93 | 20.16 | 20.16 | - |
| Apr 08, 2024 | 19.58 | 19.83 | 19.58 | 19.83 | 19.83 | - |
| Apr 05, 2024 | 19.93 | 20.32 | 19.93 | 20.32 | 20.32 | 3 |
| Apr 05, 2024 | 0.4 Dividend | |||||
| Apr 04, 2024 | 20.24 | 20.70 | 20.24 | 20.70 | 20.30 | 160 |
| Apr 03, 2024 | 20.12 | 20.36 | 20.12 | 20.36 | 19.97 | - |
| Apr 02, 2024 | 19.99 | 20.08 | 19.99 | 20.08 | 19.69 | - |
| Mar 28, 2024 | 20.02 | 20.06 | 20.00 | 20.06 | 19.67 | 2,500 |
| Mar 27, 2024 | 19.89 | 20.06 | 19.89 | 20.06 | 19.67 | - |
| Mar 26, 2024 | 19.73 | 19.73 | 19.66 | 19.66 | 19.28 | - |
| Mar 25, 2024 | 19.55 | 19.78 | 19.55 | 19.78 | 19.40 | - |
| Mar 22, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.18 | - |
| Mar 21, 2024 | 19.91 | 19.91 | 19.79 | 19.79 | 19.41 | - |
| Mar 20, 2024 | 19.89 | 19.91 | 19.86 | 19.86 | 19.48 | - |
| Mar 19, 2024 | 19.57 | 19.72 | 19.57 | 19.72 | 19.34 | - |
| Mar 18, 2024 | 20.14 | 20.14 | 19.67 | 19.67 | 19.29 | - |
| Mar 15, 2024 | 19.62 | 19.73 | 19.62 | 19.73 | 19.35 | - |
| Mar 14, 2024 | 19.42 | 19.77 | 19.42 | 19.77 | 19.39 | 200 |
| Mar 13, 2024 | 19.60 | 19.80 | 19.50 | 19.50 | 19.12 | 203 |
| Mar 12, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.87 | - |
| Mar 11, 2024 | 20.16 | 20.64 | 20.16 | 20.46 | 20.06 | 3 |
| Mar 08, 2024 | 20.74 | 20.74 | 20.38 | 20.38 | 19.99 | - |
| Mar 07, 2024 | 20.54 | 20.90 | 20.54 | 20.90 | 20.50 | 145 |
| Mar 06, 2024 | 20.78 | 20.98 | 20.74 | 20.98 | 20.57 | 100 |
| Mar 05, 2024 | 20.24 | 20.94 | 20.24 | 20.90 | 20.50 | 215 |
| Mar 04, 2024 | 21.10 | 21.10 | 20.50 | 20.64 | 20.24 | 3 |
| Mar 01, 2024 | 21.86 | 21.86 | 21.08 | 21.08 | 20.67 | 50 |
| Feb 29, 2024 | 21.78 | 22.30 | 21.78 | 22.22 | 21.79 | 17 |
| Feb 28, 2024 | 22.18 | 22.18 | 21.78 | 21.78 | 21.36 | - |
| Feb 27, 2024 | 22.30 | 22.30 | 21.96 | 22.18 | 21.75 | 3 |
| Feb 26, 2024 | 22.92 | 22.94 | 22.92 | 22.94 | 22.50 | 600 |
| Feb 23, 2024 | 22.96 | 23.06 | 22.96 | 23.06 | 22.61 | 1,300 |
| Feb 22, 2024 | 23.18 | 23.18 | 23.04 | 23.04 | 22.59 | 3 |
| Feb 21, 2024 | 22.86 | 22.96 | 22.86 | 22.96 | 22.52 | - |
| Feb 20, 2024 | 22.70 | 22.98 | 22.70 | 22.98 | 22.54 | - |
| Feb 19, 2024 | 22.72 | 23.04 | 22.72 | 22.78 | 22.34 | 20 |
| Feb 16, 2024 | 23.18 | 23.18 | 22.86 | 22.86 | 22.42 | - |
| Feb 15, 2024 | 23.20 | 23.20 | 23.18 | 23.18 | 22.73 | - |
| Feb 14, 2024 | 23.22 | 23.48 | 23.22 | 23.26 | 22.81 | 200 |
| Feb 13, 2024 | 23.34 | 23.34 | 23.20 | 23.20 | 22.75 | 2,300 |
| Feb 12, 2024 | 23.24 | 23.54 | 23.24 | 23.54 | 23.09 | - |
| Feb 09, 2024 | 23.46 | 23.48 | 23.44 | 23.44 | 22.99 | 3 |
| Feb 08, 2024 | 23.50 | 23.52 | 23.50 | 23.52 | 23.07 | - |
| Feb 07, 2024 | 24.00 | 24.12 | 23.82 | 23.82 | 23.36 | 3 |
| Feb 06, 2024 | 24.44 | 24.44 | 24.08 | 24.08 | 23.61 | 258 |
| Feb 05, 2024 | 24.12 | 24.56 | 24.12 | 24.40 | 23.93 | 197 |
| Feb 02, 2024 | 24.70 | 24.70 | 24.38 | 24.38 | 23.91 | - |
| Feb 01, 2024 | 24.70 | 24.88 | 24.58 | 24.58 | 24.11 | 3 |
| Jan 31, 2024 | 24.80 | 25.08 | 24.80 | 25.08 | 24.60 | - |
| Jan 30, 2024 | 24.98 | 25.08 | 24.98 | 25.08 | 24.60 | 400 |
| Jan 29, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.48 | 3 |
| Jan 26, 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 24.67 | - |
| Jan 25, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.85 | - |
| Jan 24, 2024 | 25.74 | 25.86 | 25.60 | 25.70 | 25.20 | 2 |
| Jan 23, 2024 | 25.96 | 25.96 | 25.70 | 25.70 | 25.20 | - |
| Jan 22, 2024 | 25.30 | 25.98 | 25.22 | 25.98 | 25.48 | - |
| Jan 19, 2024 | 25.64 | 25.76 | 25.24 | 25.32 | 24.83 | - |
| Jan 18, 2024 | 26.00 | 26.02 | 25.64 | 25.70 | 25.20 | - |
| Jan 17, 2024 | 26.22 | 26.28 | 25.92 | 26.08 | 25.58 | - |
| Jan 16, 2024 | 26.80 | 26.90 | 26.66 | 26.66 | 26.14 | - |
| Jan 15, 2024 | 27.08 | 27.20 | 27.00 | 27.06 | 26.54 | - |
| Jan 12, 2024 | 26.94 | 27.08 | 26.90 | 27.08 | 26.56 | - |
| Jan 11, 2024 | 26.92 | 26.98 | 26.82 | 26.82 | 26.30 | - |
| Jan 10, 2024 | 26.72 | 26.94 | 26.72 | 26.92 | 26.40 | - |
| Jan 09, 2024 | 26.90 | 27.04 | 26.90 | 26.96 | 26.44 | - |
| Jan 08, 2024 | 26.76 | 27.06 | 26.60 | 27.06 | 26.54 | 100 |
| Jan 05, 2024 | 26.76 | 27.10 | 26.76 | 27.08 | 26.56 | - |
| Jan 04, 2024 | 26.60 | 27.02 | 26.60 | 27.00 | 26.48 | - |
| Jan 03, 2024 | 26.78 | 27.00 | 26.68 | 26.74 | 26.22 | - |
| Jan 02, 2024 | 26.84 | 27.02 | 26.84 | 26.98 | 26.46 | - |
| Dec 29, 2023 | 26.66 | 26.96 | 26.66 | 26.90 | 26.38 | - |
| Dec 28, 2023 | 26.90 | 26.96 | 26.80 | 26.80 | 26.28 | - |
| Dec 27, 2023 | 26.92 | 27.06 | 26.86 | 26.98 | 26.46 | - |
| Dec 22, 2023 | 26.76 | 27.02 | 26.76 | 27.02 | 26.50 | - |
| Dec 21, 2023 | 26.74 | 27.04 | 26.74 | 27.04 | 26.52 | - |
| Dec 20, 2023 | 26.84 | 27.02 | 26.84 | 27.02 | 26.50 | - |
| Dec 19, 2023 | 27.08 | 27.20 | 27.08 | 27.20 | 26.67 | - |
| Dec 18, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 26.93 | - |
| Dec 15, 2023 | 27.96 | 27.96 | 27.80 | 27.80 | 27.26 | 1 |
| Dec 14, 2023 | 28.08 | 28.38 | 28.08 | 28.38 | 27.83 | - |
| Dec 13, 2023 | 27.58 | 28.00 | 27.58 | 28.00 | 27.46 | 100 |
| Dec 12, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.18 | - |
| Dec 11, 2023 | 27.88 | 27.96 | 27.52 | 27.80 | 27.26 | - |
| Dec 08, 2023 | 27.74 | 28.06 | 27.74 | 28.06 | 27.52 | - |
| Dec 07, 2023 | 27.70 | 27.96 | 27.70 | 27.82 | 27.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.