Naturgy Energy Group, S.A. ( NTGY.MC) - Price History
Monthly price history for NTGY.MC (Naturgy Energy Group, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | €28.72 | €28.72 |
| July 2026 | €28.96 | €28.96 |
| June 2026 | €27.02 | €27.46 |
| May 2026 | €28.08 | €28.54 |
| April 2026 | €26.35 | €26.78 |
| March 2026 | €25.48 | €25.90 |
| February 2026 | €25.45 | €26.34 |
| January 2026 | €25.58 | €26.48 |
| December 2025 | €25.04 | €25.92 |
| November 2025 | €25.62 | €26.52 |
| October 2025 | €24.92 | €26.28 |
| September 2025 | €25.09 | €26.46 |
| August 2025 | €25.70 | €27.10 |
| July 2025 | €26.06 | €27.48 |
| June 2025 | €25.15 | €27 |
| May 2025 | €24.24 | €26.02 |
| April 2025 | €24.44 | €26.24 |
| March 2025 | €23.50 | €25.72 |
| February 2025 | €22.84 | €25 |
| January 2025 | €21.63 | €23.68 |
| December 2024 | €21.36 | €23.38 |
| November 2024 | €21.30 | €23.32 |
| October 2024 | €20.52 | €22.86 |
| September 2024 | €20.84 | €23.22 |
| August 2024 | €20.70 | €23.06 |
| July 2024 | €19.91 | €22.18 |
| June 2024 | €17.77 | €20.16 |
| May 2024 | €21.76 | €24.68 |
| April 2024 | €20.91 | €23.72 |
| March 2024 | €17.37 | €20.10 |
| February 2024 | €18.90 | €21.88 |
| January 2024 | €21.60 | €25 |
| December 2023 | €23.33 | €27 |
| November 2023 | €23.69 | €27.42 |
| October 2023 | €22.72 | €26.70 |
| September 2023 | €21.92 | €25.76 |
| August 2023 | €22.76 | €26.74 |
| July 2023 | €23.26 | €27.74 |
| June 2023 | €22.85 | €27.26 |
| May 2023 | €22.32 | €26.62 |
| April 2023 | €23.73 | €28.30 |
| March 2023 | €23.26 | €27.75 |
| February 2023 | €21.53 | €26.06 |
| January 2023 | €21.48 | €26 |
| December 2022 | €20.08 | €24.31 |
| November 2022 | €22.13 | €26.78 |
| October 2022 | €21.19 | €25.96 |
| September 2022 | €19.37 | €23.73 |
| August 2022 | €22.43 | €27.48 |
| July 2022 | €23.17 | €28.62 |
| June 2022 | €22.24 | €27.47 |
| May 2022 | €22.78 | €28.14 |
| April 2022 | €23.26 | €28.73 |
| March 2022 | €21.98 | €27.16 |
| February 2022 | €19.13 | €24.03 |
| January 2022 | €22.39 | €28.13 |
| December 2021 | €22.79 | €28.63 |
| November 2021 | €19.34 | €24.30 |
| October 2021 | €17.84 | €22.73 |
| September 2021 | €17.07 | €21.75 |
| August 2021 | €17.11 | €21.80 |
| July 2021 | €16.91 | €21.79 |
| June 2021 | €16.82 | €21.68 |
| May 2021 | €16.63 | €21.43 |
| April 2021 | €16.55 | €21.33 |
| March 2021 | €16.22 | €20.90 |
| February 2021 | €15.69 | €20.71 |
| January 2021 | €16.14 | €21.31 |
| December 2020 | €14.36 | €18.96 |
| November 2020 | €14.65 | €19.34 |
| October 2020 | €11.80 | €15.95 |
| September 2020 | €12.66 | €17.12 |
| August 2020 | €11.96 | €16.16 |
| July 2020 | €11.64 | €15.74 |
| June 2020 | €12.07 | €16.56 |
| May 2020 | €12.16 | €16.70 |
| April 2020 | €11.73 | €16.11 |
| March 2020 | €11.74 | €16.12 |
| February 2020 | €14.89 | €21.03 |
| January 2020 | €16.85 | €23.80 |
| December 2019 | €15.86 | €22.40 |
| November 2019 | €16.71 | €23.60 |
| October 2019 | €17.01 | €24.41 |
| September 2019 | €16.96 | €24.34 |
| August 2019 | €16.58 | €23.80 |
| July 2019 | €15.96 | €22.90 |
| June 2019 | €16.71 | €24.23 |
| May 2019 | €17.60 | €25.53 |
| April 2019 | €17.46 | €25.32 |
| March 2019 | €17.19 | €24.93 |
| February 2019 | €16.15 | €23.87 |
| January 2019 | €16.48 | €24.35 |
| December 2018 | €15.06 | €22.26 |
| November 2018 | €14.79 | €21.85 |
| October 2018 | €14.46 | €21.72 |
| September 2018 | €15.65 | €23.51 |
| August 2018 | €15.40 | €23.13 |
| July 2018 | €15.43 | €23.18 |
| June 2018 | €14.60 | €22.68 |
| May 2018 | €13.51 | €20.99 |
| April 2018 | €13.46 | €20.91 |
| March 2018 | €12.48 | €19.39 |
| February 2018 | €12.11 | €18.82 |
| January 2018 | €11.97 | €18.60 |
| December 2017 | €12.39 | €19.25 |
| November 2017 | €12.09 | €18.78 |
| October 2017 | €11.82 | €18.37 |
| September 2017 | €12.06 | €18.73 |
| August 2017 | €12.96 | €20.42 |
| July 2017 | €12.56 | €19.79 |
| June 2017 | €13 | €20.49 |
| May 2017 | €13.87 | €22.42 |
| April 2017 | €12.85 | €20.76 |
| March 2017 | €12.71 | €20.54 |
| February 2017 | €11.37 | €18.38 |
| January 2017 | €11.03 | €17.82 |
| December 2016 | €11.08 | €17.91 |
| November 2016 | €9.99 | €16.15 |
| October 2016 | €11.12 | €17.98 |
| September 2016 | €11.32 | €18.30 |
| August 2016 | €11.28 | €18.50 |
| July 2016 | €11.28 | €18.50 |
| June 2016 | €10.77 | €17.66 |
| May 2016 | €10.52 | €17.79 |
| April 2016 | €10.74 | €18.16 |
| March 2016 | €10.51 | €17.77 |
| February 2016 | €9.54 | €16.12 |
| January 2016 | €10.65 | €18.02 |
| December 2015 | €10.93 | €18.82 |
| November 2015 | €11.89 | €20.48 |
| October 2015 | €11.45 | €19.71 |
| September 2015 | €10.12 | €17.43 |
| August 2015 | €10.51 | €18.10 |
| July 2015 | €11.49 | €19.78 |
| June 2015 | €11.58 | €20.34 |
| May 2015 | €12.74 | €22.40 |
| April 2015 | €12.49 | €21.96 |
| March 2015 | €11.90 | €20.92 |
| February 2015 | €12.29 | €21.60 |
| January 2015 | €11.84 | €20.80 |
| December 2014 | €11.65 | €20.81 |
| November 2014 | €12.75 | €22.78 |
| October 2014 | €12.88 | €23.01 |
| September 2014 | €13.05 | €23.31 |
| August 2014 | €13.06 | €23.34 |
| July 2014 | €12.85 | €22.96 |
| June 2014 | €12.69 | €23.06 |
| May 2014 | €11.63 | €21.14 |
| April 2014 | €11.37 | €20.66 |
| March 2014 | €11.23 | €20.41 |
| February 2014 | €10.23 | €18.60 |
| January 2014 | €10.10 | €18.36 |
| December 2013 | €10.12 | €18.70 |
| November 2013 | €9.91 | €18.32 |
| October 2013 | €9.40 | €17.37 |
| September 2013 | €8.35 | €15.43 |
| August 2013 | €8.02 | €14.82 |
| July 2013 | €8.28 | €15.30 |
| June 2013 | €8.17 | €15.49 |
| May 2013 | €8.43 | €15.99 |
| April 2013 | €8.38 | €15.90 |
| March 2013 | €7.28 | €13.81 |
| February 2013 | €8.01 | €15.20 |
| January 2013 | €7.75 | €14.70 |
| December 2012 | €7 | €13.58 |
| November 2012 | €6.16 | €11.94 |
| October 2012 | €6.17 | €11.97 |
| September 2012 | €5.68 | €11.02 |
| August 2012 | €5.06 | €9.81 |
| July 2012 | €5.17 | €10.02 |
| June 2012 | €5.21 | €10.10 |
| May 2012 | €4.53 | €8.78 |
| April 2012 | €5.21 | €10.52 |
| March 2012 | €5.93 | €11.98 |
| February 2012 | €6.29 | €12.70 |
| January 2012 | €6.19 | €12.50 |
| December 2011 | €6.42 | €13.26 |
| November 2011 | €6.27 | €12.94 |
| October 2011 | €6.53 | €13.48 |
| September 2011 | €6.19 | €12.78 |
| August 2011 | €6.17 | €12.74 |
| July 2011 | €6.80 | €14.04 |
| June 2011 | €7 | €14.44 |
| May 2011 | €6.39 | €13.20 |
| April 2011 | €6.54 | €13.88 |
| March 2011 | €6.24 | €13.26 |
| February 2011 | €5.83 | €12.38 |
| January 2011 | €5.69 | €12.07 |
| December 2010 | €5.27 | €11.49 |
| November 2010 | €4.78 | €10.41 |
| October 2010 | €4.83 | €10.52 |
| September 2010 | €5.02 | €10.94 |
| August 2010 | €5.48 | €11.94 |
| July 2010 | €5.89 | €12.83 |
| June 2010 | €5.30 | €11.90 |
| May 2010 | €5.30 | €11.90 |
| April 2010 | €5.73 | €12.88 |
| March 2010 | €6.08 | €13.67 |
| February 2010 | €6 | €13.47 |
| January 2010 | €6.42 | €14.42 |
| December 2009 | €6.59 | €15.08 |
| November 2009 | €6.04 | €13.82 |
| October 2009 | €5.98 | €13.70 |
| September 2009 | €6.60 | €15.10 |
| August 2009 | €6.40 | €14.66 |
| July 2009 | €5.74 | €13.13 |
| June 2009 | €5.63 | €12.97 |
| May 2009 | €5.51 | €12.70 |
| April 2009 | €5.25 | €12.10 |
| March 2009 | €4.47 | €10.29 |
| February 2009 | €5.29 | €14.31 |
| January 2009 | €6.97 | €18.85 |
| December 2008 | €7 | €19.29 |
| November 2008 | €7.86 | €21.64 |
| October 2008 | €8.72 | €24.02 |
| September 2008 | €9.47 | €26.08 |
| August 2008 | €11.50 | €31.66 |
| July 2008 | €11.38 | €31.33 |
| June 2008 | €13.24 | €37.04 |
| May 2008 | €13.30 | €37.22 |
| April 2008 | €13.40 | €37.50 |
| March 2008 | €14 | €39.18 |
| February 2008 | €14.36 | €40.19 |
| January 2008 | €13.16 | €36.83 |
| December 2007 | €14.17 | €40.02 |
| November 2007 | €14.90 | €42.07 |
| October 2007 | €15.03 | €42.45 |
| September 2007 | €14.02 | €39.60 |
| August 2007 | €13.84 | €39.08 |
| July 2007 | €15.02 | €42.43 |
| June 2007 | €15.80 | €45.13 |
| May 2007 | €15.35 | €43.83 |
| April 2007 | €12.98 | €37.08 |
| March 2007 | €12.31 | €35.15 |
| February 2007 | €11.33 | €32.36 |
| January 2007 | €10.73 | €30.65 |
| December 2006 | €10.40 | €29.99 |
| November 2006 | €10.68 | €30.80 |
| October 2006 | €10.79 | €31.12 |
| September 2006 | €9.97 | €28.75 |
| August 2006 | €9.06 | €26.13 |
| July 2006 | €8.76 | €25.27 |
| June 2006 | €8.12 | €23.87 |
| May 2006 | €8.05 | €23.66 |
| April 2006 | €8.23 | €24.18 |
| March 2006 | €8.13 | €23.89 |
| February 2006 | €8.69 | €25.55 |
| January 2006 | €8.09 | €23.78 |
| December 2005 | €7.96 | €23.66 |
| November 2005 | €7.79 | €23.16 |
| October 2005 | €7.66 | €22.77 |
| September 2005 | €8.14 | €24.20 |
| August 2005 | €8.10 | €24.08 |
| July 2005 | €8.27 | €24.57 |
| June 2005 | €8.08 | €24.38 |
| May 2005 | €7.55 | €22.78 |
| April 2005 | €7.30 | €22.03 |
| March 2005 | €7.35 | €22.18 |
| February 2005 | €7.41 | €22.36 |
| January 2005 | €7.35 | €22.18 |
| December 2004 | €7.46 | €22.76 |
| November 2004 | €7.05 | €21.50 |
| October 2004 | €6.99 | €21.32 |
| September 2004 | €6.53 | €19.90 |
| August 2004 | €6.42 | €19.59 |
| July 2004 | €6.29 | €19.19 |
| June 2004 | €6.35 | €19.69 |
| May 2004 | €6.36 | €19.74 |
| April 2004 | €6.60 | €20.47 |
| March 2004 | €6.54 | €20.29 |
| February 2004 | €6.46 | €20.05 |
| January 2004 | €6.02 | €18.67 |
| December 2003 | €5.92 | €18.55 |
| November 2003 | €5.49 | €17.19 |
| October 2003 | €5.28 | €16.53 |
| September 2003 | €5.26 | €16.49 |
| August 2003 | €5.39 | €16.87 |
| July 2003 | €5.36 | €16.80 |
| June 2003 | €5.52 | €17.50 |
| May 2003 | €5.47 | €17.33 |
| April 2003 | €5.41 | €17.15 |
| March 2003 | €4.82 | €15.28 |
| February 2003 | €5.75 | €18.20 |
| January 2003 | €5.82 | €18.42 |
| December 2002 | €5.66 | €18.07 |
| November 2002 | €6.02 | €19.22 |
| October 2002 | €5.31 | €16.95 |
| September 2002 | €5.38 | €17.15 |
| August 2002 | €5.78 | €18.46 |
| July 2002 | €5.44 | €17.35 |
| June 2002 | €6.06 | €19.50 |
| May 2002 | €6.22 | €20 |
| April 2002 | €6.98 | €22.45 |
| March 2002 | €6.13 | €19.71 |
| February 2002 | €6.27 | €20.16 |
| January 2002 | €6.46 | €20.77 |
| December 2001 | €5.78 | €18.70 |
| November 2001 | €6.05 | €19.58 |
| October 2001 | €6.16 | €19.95 |
| September 2001 | €6.07 | €19.66 |
| August 2001 | €6.42 | €20.77 |
| July 2001 | €6.17 | €19.97 |
| June 2001 | €5.86 | €19.10 |
| May 2001 | €5.64 | €18.39 |
| April 2001 | €6.01 | €19.60 |
| March 2001 | €5.52 | €18 |
| February 2001 | €5.58 | €18.19 |
| January 2001 | €6.06 | €19.74 |
| December 2000 | €5.92 | €19.40 |
| November 2000 | €5.84 | €19.11 |
| October 2000 | €6.17 | €20.20 |
| September 2000 | €5.77 | €18.89 |
| August 2000 | €5.57 | €18.25 |
| July 2000 | €5.62 | €18.40 |
| June 2000 | €5.71 | €18.80 |
| May 2000 | €5.75 | €18.95 |
| April 2000 | €5.58 | €18.38 |
| March 2000 | €6.19 | €20.39 |
| February 2000 | €6.34 | €20.89 |
| January 2000 | €5.70 | €18.78 |
| December 1999 | €6.92 | €22.87 |
| November 1999 | €7.54 | €24.93 |
| October 1999 | €6.29 | €20.80 |
| September 1999 | €6.07 | €20.08 |
| August 1999 | €6.73 | €22.27 |
| July 1999 | €6.13 | €20.28 |
| June 1999 | €7.08 | €70.50 |
| May 1999 | €7.55 | €75.20 |
| April 1999 | €7.67 | €76.35 |
| March 1999 | €8.59 | €85.50 |
| February 1999 | €9.10 | €90.55 |
| January 1999 | €9.12 | €90.80 |
| December 1998 | €9.31 | €92.86 |
| November 1998 | €7.33 | €73.08 |
| October 1998 | €7.31 | €72.90 |
| September 1998 | €6.06 | €60.40 |
| August 1998 | €5.30 | €52.83 |
| July 1998 | €7.34 | €73.20 |
| June 1998 | €6.66 | €66.59 |
| May 1998 | €6.22 | €62.26 |
| April 1998 | €5.86 | €58.66 |
| March 1998 | €5.89 | €58.90 |
| February 1998 | €4.11 | €41.11 |
| January 1998 | €4.78 | €47.78 |
| December 1997 | €4.73 | €47.48 |
| November 1997 | €4.42 | €44.36 |
| October 1997 | €4.04 | €40.51 |
| September 1997 | €4.71 | €47.24 |
| August 1997 | €4.10 | €41.17 |
| July 1997 | €4.55 | €45.68 |
| June 1997 | €4.80 | €193.47 |
| May 1997 | €4.11 | €165.64 |
| April 1997 | €4.63 | €186.61 |
| March 1997 | €4.61 | €185.65 |
| February 1997 | €4.63 | €186.31 |
| January 1997 | €4.85 | €195.39 |
| December 1996 | €4.49 | €181.51 |
| November 1996 | €4 | €161.49 |
| October 1996 | €3.32 | €134.15 |
| September 1996 | €3.37 | €136.31 |
| August 1996 | €3.57 | €144.24 |
| July 1996 | €3.61 | €145.68 |
| June 1996 | €3.99 | €161.67 |
| May 1996 | €3.37 | €136.43 |
| April 1996 | €3.43 | €138.95 |
| March 1996 | €3.18 | €128.98 |
| February 1996 | €3.10 | €125.37 |
| January 1996 | €2.69 | €109.08 |
| December 1995 | €2.79 | €113.59 |
| November 1995 | €2.59 | €105.18 |
| October 1995 | €2.47 | €100.61 |
| September 1995 | €2.30 | €93.58 |
| August 1995 | €2.28 | €92.56 |
| July 1995 | €2.10 | €85.22 |
| June 1995 | €2.13 | €86.91 |
| May 1995 | €1.96 | €80 |
| April 1995 | €1.81 | €73.92 |
| March 1995 | €1.53 | €62.63 |
| February 1995 | €1.65 | €67.31 |
| January 1995 | €1.59 | €64.91 |
| December 1994 | €1.66 | €68.04 |
| November 1994 | €1.74 | €71.52 |
| October 1994 | €1.55 | €63.71 |
| September 1994 | €1.59 | €65.21 |
| August 1994 | €1.53 | €62.75 |
| July 1994 | €1.53 | €62.81 |
| June 1994 | €1.51 | €62.20 |
| May 1994 | €1.66 | €68.40 |
| April 1994 | €1.63 | €67.25 |
| March 1994 | €1.66 | €68.52 |
| February 1994 | €1.66 | €68.52 |
| January 1994 | €1.75 | €72.12 |
| December 1993 | €1.23 | €51.09 |
| November 1993 | €1.09 | €45.20 |
| October 1993 | €1.18 | €48.98 |
| September 1993 | €1.09 | €45.08 |
| August 1993 | €1.27 | €52.59 |
| July 1993 | €1.13 | €46.94 |
| June 1993 | €1.08 | €44.78 |
| May 1993 | €1.04 | €43.27 |
| April 1993 | €0.98 | €40.87 |
| March 1993 | €0.94 | €39.25 |
| February 1993 | €0.89 | €36.96 |
| January 1993 | €0.89 | €36.96 |
| December 1992 | €0.84 | €35.40 |
| November 1992 | €0.90 | €37.80 |
| October 1992 | €0.77 | €32.46 |
| September 1992 | €0.90 | €37.86 |
| August 1992 | €0.85 | €35.70 |
| July 1992 | €0.94 | €39.37 |
| June 1992 | €0.94 | €39.85 |
| May 1992 | €1 | €42.07 |
| April 1992 | €0.94 | €39.43 |
| March 1992 | €0.94 | €39.67 |
| February 1992 | €0.98 | €41.47 |
| January 1992 | €0.84 | €35.82 |
| December 1991 | €0.87 | €36.96 |
NTGY.MC
Price: €28.72
52 week price:
Dividend Yield: 9.66%
5-year range yield:
Forward Dividend Yield: 8.34%
Payout Ratio: 95.69%
Payout Ratio Range:
Dividend Per Share: 2.40 EUR
Earnings Per Share: 2.18 EUR
P/E Ratio: 11.39
Exchange: MCE
Sector: Utilities
Industry: Utilities - Regulated Gas
Country: Spain
Volume: 552056
Market Capitalization: 23.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 27
DGR3: 21.86%
DGR5: 10.66%
DGR10: 17.42%
DGR20: 7.45%