UK markets closed

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

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
23.01+0.07 (+0.31%)
At close: 06:04PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.0023.1622.7423.0123.01183,718
18 Apr 202424.0023.9022.8022.9422.94962,399
17 Apr 202422.1222.9421.8622.7822.78623,383
16 Apr 202421.4422.6021.2221.7321.731,779,461
15 Apr 202420.8021.0820.7220.9020.90218,459
12 Apr 202420.6021.2620.3420.9620.96281,723
11 Apr 202420.1020.9020.3020.5320.53704,932
10 Apr 202420.2521.0819.7720.3320.331,412,466
09 Apr 202420.2420.3420.0020.1620.16348,607
08 Apr 202420.0420.1819.7520.0420.04877,555
05 Apr 202420.2720.3019.9620.0920.09130,350
05 Apr 20240.4 Dividend
04 Apr 202420.5120.6420.3220.6120.21259,552
03 Apr 202420.3820.4420.1420.2719.88159,375
02 Apr 202420.2020.4620.2420.3119.91217,843
28 Mar 202420.2020.2220.0020.1619.7798,045
27 Mar 202420.1820.1419.8220.0319.644,615,934
26 Mar 202419.9220.0819.6620.0519.66104,002
25 Mar 202419.9019.8519.6819.7019.32920,930
22 Mar 202420.0019.9019.6719.7919.4152,219
21 Mar 202419.9820.0219.7519.8819.49160,678
20 Mar 202419.9420.0619.8819.8619.48698,890
19 Mar 202419.9820.1219.7519.9919.60319,460
18 Mar 202420.1820.2619.6619.7219.3371,444
15 Mar 202419.9920.2019.7920.0219.6385,501
14 Mar 202419.5419.8919.5619.7919.41102,312
13 Mar 202419.6520.2819.5119.5819.201,023,110
12 Mar 202420.4420.4219.7019.7419.35939,037
11 Mar 202420.8420.7020.2620.3419.9553,210
08 Mar 202420.8620.9620.3420.3519.961,451,291
07 Mar 202420.8021.1020.6420.9820.57308,431
06 Mar 202421.0021.1820.7420.9220.511,680,801
05 Mar 202420.4021.0020.4320.8720.46211,972
04 Mar 202421.2021.1220.4220.5520.151,217,006
01 Mar 202421.9022.0621.0421.0720.661,205,814
29 Feb 202421.9622.4421.6822.2721.843,274,998
28 Feb 202422.3422.3821.6621.9421.51348,466
27 Feb 202422.2822.4021.9622.2521.82134,202
26 Feb 202422.7023.0622.3222.5122.07611,088
23 Feb 202423.1023.1422.9823.0422.59248,948
22 Feb 202423.2023.1422.9423.1522.7054,775
21 Feb 202422.8623.1622.9222.9922.5463,362
20 Feb 202422.7423.0822.7422.8622.4288,553
19 Feb 202423.0023.0522.7222.9522.50163,986
16 Feb 202423.2023.4622.8022.8922.45590,872
15 Feb 202423.2623.3623.1223.1222.67305,480
14 Feb 202423.3023.4823.2623.3522.9075,568
13 Feb 202423.4023.5423.1423.5423.08107,844
12 Feb 202423.3423.7623.3823.7023.24197,012
09 Feb 202423.5223.6023.1023.1222.67245,677
08 Feb 202423.6223.9423.5623.8823.4290,139
07 Feb 202424.1424.1823.4623.5823.12213,502
06 Feb 202424.1224.4424.0024.1923.7247,741
05 Feb 202424.3024.6624.2624.5124.0377,535
02 Feb 202424.7424.8824.3424.5224.04134,320
01 Feb 202424.8224.9824.6224.6824.20105,243
31 Jan 202425.0025.1424.9025.0224.53162,643
30 Jan 202425.1025.2024.9425.0124.52218,478
29 Jan 202425.1025.1624.8225.0424.55152,016
26 Jan 202425.5625.4825.1025.1824.69208,196
25 Jan 202425.5125.5225.2425.2424.7540,127
24 Jan 202426.0026.0225.5625.6125.1137,064
23 Jan 202426.0826.0825.7025.7425.24145,736
22 Jan 202425.4026.0225.2625.9425.4436,529
19 Jan 202426.1226.0025.2225.2424.75107,361
18 Jan 202426.1826.1225.6625.7625.26170,747
17 Jan 202426.3026.5425.9025.9825.48215,537
16 Jan 202427.0427.0626.6626.6926.1782,847
15 Jan 202427.1827.2827.0227.0026.4892,974
12 Jan 202427.1427.1826.9427.0626.5316,451
11 Jan 202427.1427.0826.8226.9826.46103,937
10 Jan 202426.9027.0826.8626.9426.4256,742
09 Jan 202426.9027.1026.9227.0626.5328,328
08 Jan 202427.0027.1026.8726.9226.4022,231
05 Jan 202427.1427.1426.8426.9826.4631,720
04 Jan 202427.0027.1026.6626.9326.4182,515
03 Jan 202427.0027.0626.6226.7426.2267,408
02 Jan 202427.0027.1826.8827.0626.5367,014
29 Dec 202326.8027.0225.9826.9826.4633,682
28 Dec 202326.8027.0226.7626.9926.4721,636
27 Dec 202326.8027.1626.9027.1026.5755,791
22 Dec 202327.0027.1227.0027.0326.5199,810
21 Dec 202326.9827.0826.9426.9626.4438,482
20 Dec 202327.0027.1826.9627.0926.5652,027
19 Dec 202327.2627.2626.9426.9626.4467,473
18 Dec 202327.5127.7027.2027.2426.7186,991
15 Dec 202327.9028.3027.5027.6827.14170,515
14 Dec 202328.1028.4227.9628.1427.5911,763
13 Dec 202328.1028.0227.8027.8027.2617,182
12 Dec 202327.8028.1227.8027.9627.4247,719
11 Dec 202328.0028.1227.5627.7227.1848,527
08 Dec 202327.6228.1227.7627.8727.3318,933
07 Dec 202327.8228.0827.7828.0127.4732,576
06 Dec 202327.7628.1427.8028.1627.6151,711
05 Dec 202327.6827.8627.5827.6227.0826,413
04 Dec 202327.6027.7027.4227.4826.95195,608
01 Dec 202327.2627.5427.3227.5427.0127,686
30 Nov 202327.4027.6427.2027.5226.99199,317
29 Nov 202327.2027.3827.1227.1226.5937,154
28 Nov 202327.6627.6627.3027.5327.009,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...