BME · NAT · stock
Natac Natural Ingredients, S.A. (NAT) stock price history
Every BME trading session of Natac Natural Ingredients, S.A. from Dec 4, 2013 to Sep 28, 2026: 3,277 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAT adjusted close, 2013 to 2026
- €2.00
- All time high, 2019
- €0.9000
- 52 week high, €0.5450 low
- 3,277
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NAT key facts
- Natac Natural Ingredients, S.A. (NAT) closed at €0.5450 on Sep 28, 2026 on BME.
- NAT's all time high close is €2.00, set on Mar 6, 2019; its all time low close is €0.3020 on Jun 21, 2021.
- NAT's 52 week range is €0.5450 to €0.9000.
- NAT returned -38.8% over the year to Sep 28, 2026 and -21.6% over five years.
- Over ten years NAT returned -41%, -5.1% a year compounded.
- NAT's deepest drawdown was -84.9% from Aug 21, 2019 to Jun 21, 2021.
- DataCedar holds 3,277 daily sessions of NAT history from Dec 4, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAT price chart, 2013 to 2026
NAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.2% |
| 3 months | -7.6% |
| 6 months | -23.8% |
| Year to date | -34.3% |
| 1 year | -38.8% |
| 3 years | -6.0% |
| 5 years | -21.6% |
| 10 years | -40.8% |
| Since Dec 4, 2013 | -63.6% |
| Compound annual growth, 12.8 years | -7.6% |
NAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2.00 on Mar 6, 2019
- All time low close
- €0.3020 on Jun 21, 2021
- 52 week high
- €0.9000 on Nov 27, 2025
- 52 week low
- €0.5450 on Sep 9, 2026
- Deepest drawdown
- -84.9% from Aug 21, 2019 to Jun 21, 2021, not yet recovered
- Best single session
- +138.1% on Mar 6, 2019
- Worst single session
- -16.0% on Feb 5, 2021
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2019, +137%
- Worst calendar year
- 2021, -74%
NAT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 4, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.8200 | €0.8400 | €0.5450 | €0.5450 | -31.9% | 4.9M | 189 |
| 2025 | €0.7100 | €0.9650 | €0.5100 | €0.8000 | +16.8% | 9.7M | 255 |
| 2024 | €0.7500 | €0.7700 | €0.5200 | €0.6850 | -6.2% | 4.7M | 256 |
| 2023 | €0.5800 | €0.8300 | €0.5800 | €0.7300 | +25.9% | 1.6M | 255 |
| 2022 | €0.4460 | €0.6500 | €0.4460 | €0.5800 | +30.0% | 4.2M | 257 |
| 2021 | €1.70 | €1.70 | €0.3020 | €0.4460 | -73.8% | 10.9M | 256 |
| 2020 | €1.99 | €1.99 | €1.70 | €1.70 | -14.6% | 4.2K | 257 |
| 2019 | €0.8400 | €2.00 | €0.8400 | €1.99 | +136.9% | 52.8K | 256 |
| 2018 | €0.9200 | €0.9200 | €0.8400 | €0.8400 | -8.7% | 9.4K | 255 |
| 2017 | €0.9200 | €0.9200 | €0.9200 | €0.9200 | 0.0% | 200 | 255 |
| 2016 | €1.09 | €1.09 | €0.9200 | €0.9200 | -16.4% | 222.6K | 257 |
| 2015 | €1.14 | €1.15 | €0.9500 | €1.10 | -2.7% | 684.1K | 256 |
| 2014 | €1.40 | €2.03 | €0.9400 | €1.13 | -19.1% | 937.7K | 255 |
| 2013 | €1.50 | €1.53 | €1.40 | €1.40 | n/a | 81.9K | 18 |
NAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.5450 | -9.9% |
| August 2026 | €0.6050 | +7.1% |
| July 2026 | €0.5650 | -5.0% |
| June 2026 | €0.5950 | -12.5% |
| May 2026 | €0.6800 | -2.9% |
| April 2026 | €0.7000 | -2.1% |
| March 2026 | €0.7150 | +17.2% |
| February 2026 | €0.6100 | -15.9% |
| January 2026 | €0.7250 | -9.4% |
| December 2025 | €0.8000 | -4.2% |
| November 2025 | €0.8350 | +2.5% |
| October 2025 | €0.8150 | -8.4% |
About the NAT data
Daily bars. 3,277 sessions from Dec 4, 2013 to Sep 28, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 4, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
NAT share price history
