Naturelgaz Sanayi ve Ticaret A.S. (IST:NTGAZ)
Turkey
· Delayed Price · Currency is TRY 10.04
+0.06 (0.60%)
At close: Dec 5, 2025
IST:NTGAZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.98 | 10.18 | 9.82 | 10.04 | 10.04 | 0.60% | 15,707,520 |
| Dec 4, 2025 | 9.99 | 10.15 | 9.93 | 9.98 | 9.98 | -0.10% | 2,901,326 |
| Dec 3, 2025 | 10.16 | 10.18 | 9.96 | 9.99 | 9.99 | -1.19% | 3,374,132 |
| Dec 2, 2025 | 9.96 | 10.25 | 9.86 | 10.11 | 10.11 | 0.50% | 5,396,593 |
| Dec 1, 2025 | 9.90 | 10.07 | 9.87 | 10.06 | 10.06 | 1.62% | 2,984,655 |
| Nov 28, 2025 | 9.99 | 10.03 | 9.89 | 9.90 | 9.90 | -0.90% | 2,844,415 |
| Nov 27, 2025 | 10.08 | 10.15 | 9.98 | 9.99 | 9.99 | -0.60% | 2,392,197 |
| Nov 26, 2025 | 10.27 | 10.35 | 10.05 | 10.05 | 10.05 | -2.14% | 2,406,846 |
| Nov 25, 2025 | 10.36 | 10.46 | 10.00 | 10.27 | 10.27 | -0.87% | 6,544,438 |
| Nov 24, 2025 | 10.52 | 10.53 | 10.30 | 10.36 | 10.36 | -1.52% | 2,810,493 |
| Nov 21, 2025 | 10.87 | 10.87 | 10.36 | 10.52 | 10.52 | -3.22% | 4,331,228 |
| Nov 20, 2025 | 11.05 | 11.11 | 10.78 | 10.87 | 10.87 | -0.73% | 2,482,280 |
| Nov 19, 2025 | 11.09 | 11.17 | 10.92 | 10.95 | 10.95 | -1.08% | 2,968,066 |
| Nov 18, 2025 | 11.05 | 11.17 | 10.88 | 11.07 | 11.07 | 0.36% | 4,110,767 |
| Nov 17, 2025 | 10.93 | 11.29 | 10.82 | 11.03 | 11.03 | 1.75% | 5,256,617 |
| Nov 14, 2025 | 10.60 | 10.89 | 10.50 | 10.84 | 10.84 | 2.26% | 4,417,958 |
| Nov 13, 2025 | 10.88 | 10.99 | 10.53 | 10.60 | 10.60 | -2.57% | 3,078,172 |
| Nov 12, 2025 | 10.56 | 11.01 | 10.47 | 10.88 | 10.88 | 3.13% | 7,921,816 |
| Nov 11, 2025 | 11.20 | 11.20 | 10.37 | 10.55 | 10.55 | -5.89% | 8,005,687 |
| Nov 10, 2025 | 11.04 | 11.32 | 10.89 | 11.21 | 11.21 | 1.36% | 6,620,666 |
| Nov 7, 2025 | 11.25 | 11.42 | 10.90 | 11.06 | 11.06 | -1.86% | 5,728,631 |
| Nov 6, 2025 | 11.36 | 11.48 | 11.18 | 11.27 | 11.27 | -0.70% | 5,231,390 |
| Nov 5, 2025 | 11.63 | 11.63 | 11.18 | 11.35 | 11.35 | -2.41% | 7,362,165 |
| Nov 4, 2025 | 11.66 | 11.68 | 11.26 | 11.63 | 11.63 | 0.69% | 7,434,906 |
| Nov 3, 2025 | 11.40 | 11.60 | 10.83 | 11.55 | 11.55 | 3.13% | 15,933,840 |
| Oct 31, 2025 | 10.71 | 11.29 | 10.57 | 11.20 | 11.20 | 4.67% | 10,928,360 |
| Oct 30, 2025 | 10.27 | 10.70 | 10.25 | 10.70 | 10.70 | 5.00% | 8,517,965 |
| Oct 28, 2025 | 10.06 | 10.45 | 10.00 | 10.19 | 10.19 | 2.21% | 9,451,442 |
| Oct 27, 2025 | 10.02 | 10.09 | 9.88 | 9.97 | 9.97 | -0.50% | 4,921,050 |
| Oct 24, 2025 | 10.01 | 10.26 | 9.95 | 10.02 | 10.02 | 0.20% | 5,928,115 |
| Oct 23, 2025 | 10.06 | 10.15 | 9.90 | 10.00 | 10.00 | -0.40% | 5,521,649 |
| Oct 22, 2025 | 9.72 | 10.10 | 9.65 | 10.04 | 10.04 | 3.40% | 9,601,776 |
| Oct 21, 2025 | 9.36 | 9.88 | 9.36 | 9.71 | 9.71 | 3.74% | 7,120,367 |
| Oct 20, 2025 | 9.20 | 9.40 | 9.15 | 9.36 | 9.36 | 1.41% | 3,469,121 |
| Oct 17, 2025 | 9.26 | 9.39 | 9.04 | 9.23 | 9.23 | -0.32% | 3,817,331 |
| Oct 16, 2025 | 9.44 | 9.51 | 9.21 | 9.26 | 9.26 | -1.28% | 3,459,295 |
| Oct 15, 2025 | 9.25 | 9.44 | 9.16 | 9.38 | 9.38 | 1.96% | 4,843,452 |
| Oct 14, 2025 | 9.45 | 9.47 | 9.15 | 9.20 | 9.20 | -2.65% | 6,600,680 |
| Oct 13, 2025 | 9.10 | 9.55 | 9.08 | 9.45 | 9.45 | 1.94% | 5,374,629 |
| Oct 10, 2025 | 9.27 | 9.40 | 9.26 | 9.27 | 9.27 | - | 2,743,003 |
| Oct 9, 2025 | 9.35 | 9.49 | 9.25 | 9.27 | 9.27 | -0.32% | 4,745,386 |
| Oct 8, 2025 | 9.45 | 9.52 | 9.30 | 9.30 | 9.30 | -1.69% | 3,410,691 |
| Oct 7, 2025 | 9.22 | 9.46 | 9.13 | 9.46 | 9.46 | 2.71% | 3,856,344 |
| Oct 6, 2025 | 9.63 | 9.70 | 9.20 | 9.21 | 9.21 | -4.06% | 5,157,364 |
| Oct 3, 2025 | 9.52 | 9.84 | 9.45 | 9.60 | 9.60 | 1.27% | 7,530,360 |
| Oct 2, 2025 | 9.34 | 9.64 | 9.24 | 9.48 | 9.48 | 1.28% | 7,719,274 |
| Oct 1, 2025 | 9.07 | 9.62 | 8.94 | 9.36 | 9.36 | 3.20% | 8,271,707 |
| Sep 30, 2025 | 9.15 | 9.23 | 8.95 | 9.07 | 9.07 | -0.44% | 7,112,489 |
| Sep 29, 2025 | 9.53 | 9.54 | 9.11 | 9.11 | 9.11 | -4.51% | 7,259,085 |
| Sep 26, 2025 | 9.98 | 10.58 | 9.38 | 9.54 | 9.54 | -1.45% | 22,247,260 |