Naturgy Energy Group SA (PK) (GASNY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.6835016835 | 5.94 | 6.065 | 5.9 | 1720 | 5.95775134 | DR |
| 4 | 0.148 | 2.51188051595 | 5.892 | 6.065 | 5.82 | 1196 | 5.93053007 | DR |
| 12 | 0.59 | 10.8256880734 | 5.45 | 6.12 | 5.11 | 3671 | 5.52223098 | DR |
| 26 | 1.23 | 25.5717255717 | 4.81 | 6.12 | 4.6 | 4884 | 5.19065475 | DR |
| 52 | 1.54 | 34.2222222222 | 4.5 | 6.12 | 4.23 | 6266 | 4.82570386 | DR |
| 156 | 0.38 | 6.71378091873 | 5.66 | 6.34 | 4.15 | 11201 | 4.84677783 | DR |
| 260 | 2.39 | 65.4794520548 | 3.65 | 6.7 | 3.55 | 28976 | 4.62990543 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749849720 | 6.04 | 0 | 0.04 | 6.055 | 6.055 | 6.04 | 1020 |
| 1749763680 | 6.0375 | 0.07 | 1.16 | 6.065 | 6.065 | 6.015 | 2184 |
| 1749677220 | 5.968 | 0.03 | 0.51 | 5.968 | 5.968 | 5.968 | 435 |
| 1749590400 | 5.938 | 0.03 | 0.47 | 5.938 | 5.938 | 5.938 | 187 |
| 1749504420 | 5.91 | -0.03 | -0.51 | 5.9 | 5.91 | 5.9 | 2404 |
| 1749244980 | 5.94 | 0.04 | 0.59 | 5.94 | 5.94 | 5.94 | 3388 |
| 1749158580 | 5.905 | 0.08 | 1.29 | 5.905 | 5.905 | 5.905 | 1553 |
| 1749072480 | 5.83 | -0.06 | -1.03 | 5.83 | 5.83 | 5.83 | 241 |
| 1748985600 | 5.8905 | 0 | 0.00 | 5.8905 | 5.8905 | 5.8905 | 0 |
| 1748899200 | 5.8905 | 0.05 | 0.86 | 5.8905 | 5.8905 | 5.8905 | 110 |
| 1748640240 | 5.84 | 0.01 | 0.26 | 5.847 | 5.847 | 5.84 | 595 |
| 1748553720 | 5.825 | -0.11 | -1.85 | 5.82 | 5.8425 | 5.82 | 459 |
| 1748467500 | 5.9349999 | 0 | 0.00 | 5.9349999 | 5.9349999 | 5.9349999 | 0 |
| 1748381100 | 5.9349999 | 0 | 0.00 | 5.9349999 | 5.9349999 | 5.9349999 | 0 |
| 1748035500 | 5.9349999 | 0.03 | 0.44 | 5.925 | 5.9349999 | 5.925 | 976 |
| 1747949340 | 5.909 | 0.02 | 0.29 | 5.88 | 5.915 | 5.88 | 2839 |
| 1747862580 | 5.892 | 0 | 0.00 | 5.892 | 5.892 | 5.892 | 0 |
| 1747776180 | 5.892 | 0.17 | 2.92 | 5.892 | 5.892 | 5.892 | 174 |
| 1747689600 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1747430400 | 5.725 | 0 | 0.00 | 5.725 | 5.725 | 5.725 | 0 |
| 1747344000 | 5.725 | 0.14 | 2.51 | 5.75 | 5.75 | 5.725 | 637 |
| 1747257960 | 5.585 | 0 | 0.00 | 5.585 | 5.585 | 5.585 | 0 |
| 1747171560 | 5.585 | 0.08 | 1.36 | 5.64 | 5.64 | 5.585 | 573 |
| 1747084860 | 5.51 | -0.18 | -3.08 | 5.525 | 5.525 | 5.51 | 726 |
| 1746825600 | 5.6849999 | -0.1 | -1.64 | 5.6849999 | 5.6849999 | 5.6849999 | 1224 |
| 1746739560 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1746653160 | 5.78 | -0.04 | -0.69 | 5.76 | 5.78 | 5.76 | 892 |
| 1746566880 | 5.82 | 0.12 | 2.11 | 5.82 | 5.82 | 5.82 | 842 |
| 1746480420 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1746221220 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 540 |
| 1746134940 | 5.65 | -0.27 | -4.56 | 6.09 | 6.12 | 5.65 | 1027 |
| 1746048420 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1745962020 | 5.92 | 0.13 | 2.25 | 5.96 | 5.96 | 5.86 | 2438 |
| 1745875680 | 5.79 | 0.08 | 1.40 | 5.79 | 5.79 | 5.79 | 102 |
| 1745616480 | 5.71 | 0.01 | 0.18 | 5.8 | 5.8 | 5.71 | 655 |
| 1745529840 | 5.7 | -0.12 | -2.06 | 5.84 | 5.84 | 5.7 | 877 |
| 1745443560 | 5.82 | 0.04 | 0.69 | 5.82 | 5.82 | 5.82 | 256 |
| 1745357340 | 5.78 | -0.08 | -1.37 | 5.775 | 5.83 | 5.775 | 25328 |
| 1745270400 | 5.86 | 0.28 | 5.02 | 5.795 | 5.86 | 5.58 | 2325 |
| 1744925340 | 5.58 | -0.11 | -1.93 | 5.72 | 5.76 | 5.58 | 5591 |
| 1744838940 | 5.69 | 0.28 | 5.18 | 5.69 | 5.697 | 5.69 | 1317 |
| 1744752360 | 5.41 | -0.04 | -0.73 | 5.535 | 5.564 | 5.4 | 2007 |
| 1744666140 | 5.45 | 0.1 | 1.87 | 5.34 | 5.49 | 5.34 | 2348 |
| 1744406940 | 5.35 | 0.01 | 0.28 | 5.46 | 5.46 | 5.35 | 6535 |
| 1744320120 | 5.335 | 0.17 | 3.33 | 5.32 | 5.335 | 5.32 | 6436 |
| 1744234140 | 5.1632 | 0.05 | 1.04 | 5.15 | 5.3 | 5.12 | 22970 |
| 1744147740 | 5.11 | -0.18 | -3.40 | 5.235 | 5.235 | 5.11 | 1337 |
| 1744061220 | 5.29 | -0.21 | -3.82 | 5.35 | 5.37 | 5.29 | 2450 |
| 1743802020 | 5.5 | -0.11 | -1.96 | 5.535 | 5.535 | 5.5 | 787 |
| 1743715440 | 5.61 | 0.09 | 1.59 | 5.7699999 | 5.7699999 | 5.61 | 585 |
| 1743629040 | 5.522 | 0.13 | 2.36 | 5.595 | 5.595 | 5.522 | 770 |
| 1743542640 | 5.3945999 | -0.09 | -1.56 | 5.53 | 5.53 | 5.3945999 | 12440 |
| 1743456180 | 5.48 | -0 | -0.05 | 5.5 | 5.5 | 5.475 | 22468 |
| 1743197280 | 5.4825 | 0 | 0.00 | 5.4825 | 5.4825 | 5.4825 | 0 |
| 1743110880 | 5.4825 | 0.12 | 2.18 | 5.486 | 5.486 | 5.4825 | 540 |
| 1743024540 | 5.3655 | -0.08 | -1.55 | 5.3655 | 5.3655 | 5.3655 | 2675 |
| 1742938140 | 5.45 | 0.03 | 0.55 | 5.42 | 5.5199999 | 5.42 | 10112 |
| 1742851200 | 5.42 | 0.08 | 1.50 | 5.36 | 5.58 | 5.36 | 14989 |
| 1742592540 | 5.34 | -0.1 | -1.75 | 5.45 | 5.45 | 5.34 | 2538 |
| 1742505960 | 5.4349999 | 0.06 | 1.21 | 5.425 | 5.4349999 | 5.33 | 1076 |
| 1742419800 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1742333400 | 5.37 | -0.09 | -1.56 | 5.4509999 | 5.4509999 | 5.37 | 106717 |
| 1742246400 | 5.455 | 0.16 | 2.92 | 5.45 | 5.4595 | 5.43 | 2879 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
