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 |
|---|---|---|
| June 2026 | €28.18 | €28.18 |
| May 2026 | €28.54 | €28.54 |
| April 2026 | €26.78 | €26.78 |
| March 2026 | €25.90 | €25.90 |
| February 2026 | €25.87 | €26.34 |
| January 2026 | €26 | €26.48 |
| December 2025 | €25.45 | €25.92 |
| November 2025 | €26.04 | €26.52 |
| October 2025 | €25.33 | €26.28 |
| September 2025 | €25.50 | €26.46 |
| August 2025 | €26.12 | €27.10 |
| July 2025 | €26.49 | €27.48 |
| June 2025 | €25.56 | €27 |
| May 2025 | €24.64 | €26.02 |
| April 2025 | €24.84 | €26.24 |
| March 2025 | €23.88 | €25.72 |
| February 2025 | €23.22 | €25 |
| January 2025 | €21.99 | €23.68 |
| December 2024 | €21.71 | €23.38 |
| November 2024 | €21.66 | €23.32 |
| October 2024 | €20.86 | €22.86 |
| September 2024 | €21.18 | €23.22 |
| August 2024 | €21.04 | €23.06 |
| July 2024 | €20.24 | €22.18 |
| June 2024 | €18.06 | €20.16 |
| May 2024 | €22.12 | €24.68 |
| April 2024 | €21.26 | €23.72 |
| March 2024 | €17.65 | €20.10 |
| February 2024 | €19.22 | €21.88 |
| January 2024 | €21.96 | €25 |
| December 2023 | €23.71 | €27 |
| November 2023 | €24.08 | €27.42 |
| October 2023 | €23.10 | €26.70 |
| September 2023 | €22.28 | €25.76 |
| August 2023 | €23.13 | €26.74 |
| July 2023 | €23.64 | €27.74 |
| June 2023 | €23.23 | €27.26 |
| May 2023 | €22.68 | €26.62 |
| April 2023 | €24.12 | €28.30 |
| March 2023 | €23.65 | €27.75 |
| February 2023 | €21.88 | €26.06 |
| January 2023 | €21.84 | €26 |
| December 2022 | €20.42 | €24.31 |
| November 2022 | €22.49 | €26.78 |
| October 2022 | €21.54 | €25.96 |
| September 2022 | €19.69 | €23.73 |
| August 2022 | €22.80 | €27.48 |
| July 2022 | €23.55 | €28.62 |
| June 2022 | €22.60 | €27.47 |
| May 2022 | €23.15 | €28.14 |
| April 2022 | €23.64 | €28.73 |
| March 2022 | €22.35 | €27.16 |
| February 2022 | €19.44 | €24.03 |
| January 2022 | €22.76 | €28.13 |
| December 2021 | €23.16 | €28.63 |
| November 2021 | €19.66 | €24.30 |
| October 2021 | €18.13 | €22.73 |
| September 2021 | €17.35 | €21.75 |
| August 2021 | €17.39 | €21.80 |
| July 2021 | €17.19 | €21.79 |
| June 2021 | €17.10 | €21.68 |
| May 2021 | €16.90 | €21.43 |
| April 2021 | €16.82 | €21.33 |
| March 2021 | €16.49 | €20.90 |
| February 2021 | €15.95 | €20.71 |
| January 2021 | €16.41 | €21.31 |
| December 2020 | €14.60 | €18.96 |
| November 2020 | €14.89 | €19.34 |
| October 2020 | €11.99 | €15.95 |
| September 2020 | €12.87 | €17.12 |
| August 2020 | €12.15 | €16.16 |
| July 2020 | €11.84 | €15.74 |
| June 2020 | €12.27 | €16.56 |
| May 2020 | €12.36 | €16.70 |
| April 2020 | €11.93 | €16.11 |
| March 2020 | €11.93 | €16.12 |
| February 2020 | €15.13 | €21.03 |
| January 2020 | €17.13 | €23.80 |
| December 2019 | €16.12 | €22.40 |
| November 2019 | €16.98 | €23.60 |
| October 2019 | €17.29 | €24.41 |
| September 2019 | €17.24 | €24.34 |
| August 2019 | €16.86 | €23.80 |
| July 2019 | €16.22 | €22.90 |
| June 2019 | €16.98 | €24.23 |
| May 2019 | €17.90 | €25.53 |
| April 2019 | €17.75 | €25.32 |
| March 2019 | €17.47 | €24.93 |
| February 2019 | €16.42 | €23.87 |
| January 2019 | €16.75 | €24.35 |
| December 2018 | €15.31 | €22.26 |
| November 2018 | €15.03 | €21.85 |
| October 2018 | €14.70 | €21.72 |
| September 2018 | €15.91 | €23.51 |
| August 2018 | €15.65 | €23.13 |
| July 2018 | €15.69 | €23.18 |
| June 2018 | €14.84 | €22.68 |
| May 2018 | €13.73 | €20.99 |
| April 2018 | €13.68 | €20.91 |
| March 2018 | €12.68 | €19.39 |
| February 2018 | €12.31 | €18.82 |
| January 2018 | €12.17 | €18.60 |
| December 2017 | €12.59 | €19.25 |
| November 2017 | €12.29 | €18.78 |
| October 2017 | €12.02 | €18.37 |
| September 2017 | €12.25 | €18.73 |
| August 2017 | €13.17 | €20.42 |
| July 2017 | €12.76 | €19.79 |
| June 2017 | €13.22 | €20.49 |
| May 2017 | €14.10 | €22.42 |
| April 2017 | €13.06 | €20.76 |
| March 2017 | €12.92 | €20.54 |
| February 2017 | €11.56 | €18.38 |
| January 2017 | €11.21 | €17.82 |
| December 2016 | €11.27 | €17.91 |
| November 2016 | €10.16 | €16.15 |
| October 2016 | €11.31 | €17.98 |
| September 2016 | €11.51 | €18.30 |
| August 2016 | €11.47 | €18.50 |
| July 2016 | €11.47 | €18.50 |
| June 2016 | €10.95 | €17.66 |
| May 2016 | €10.69 | €17.79 |
| April 2016 | €10.92 | €18.16 |
| March 2016 | €10.68 | €17.77 |
| February 2016 | €9.69 | €16.12 |
| January 2016 | €10.83 | €18.02 |
| December 2015 | €11.11 | €18.82 |
| November 2015 | €12.09 | €20.48 |
| October 2015 | €11.63 | €19.71 |
| September 2015 | €10.29 | €17.43 |
| August 2015 | €10.68 | €18.10 |
| July 2015 | €11.68 | €19.78 |
| June 2015 | €11.76 | €20.34 |
| May 2015 | €12.95 | €22.40 |
| April 2015 | €12.70 | €21.96 |
| March 2015 | €12.10 | €20.92 |
| February 2015 | €12.49 | €21.60 |
| January 2015 | €12.03 | €20.80 |
| December 2014 | €11.84 | €20.81 |
| November 2014 | €12.96 | €22.78 |
| October 2014 | €13.09 | €23.01 |
| September 2014 | €13.26 | €23.31 |
| August 2014 | €13.28 | €23.34 |
| July 2014 | €13.06 | €22.96 |
| June 2014 | €12.90 | €23.06 |
| May 2014 | €11.82 | €21.14 |
| April 2014 | €11.56 | €20.66 |
| March 2014 | €11.41 | €20.41 |
| February 2014 | €10.40 | €18.60 |
| January 2014 | €10.26 | €18.36 |
| December 2013 | €10.28 | €18.70 |
| November 2013 | €10.08 | €18.32 |
| October 2013 | €9.56 | €17.37 |
| September 2013 | €8.49 | €15.43 |
| August 2013 | €8.15 | €14.82 |
| July 2013 | €8.42 | €15.30 |
| June 2013 | €8.30 | €15.49 |
| May 2013 | €8.57 | €15.99 |
| April 2013 | €8.52 | €15.90 |
| March 2013 | €7.40 | €13.81 |
| February 2013 | €8.14 | €15.20 |
| January 2013 | €7.88 | €14.70 |
| December 2012 | €7.12 | €13.58 |
| November 2012 | €6.26 | €11.94 |
| October 2012 | €6.28 | €11.97 |
| September 2012 | €5.77 | €11.02 |
| August 2012 | €5.14 | €9.81 |
| July 2012 | €5.26 | €10.02 |
| June 2012 | €5.30 | €10.10 |
| May 2012 | €4.60 | €8.78 |
| April 2012 | €5.30 | €10.52 |
| March 2012 | €6.03 | €11.98 |
| February 2012 | €6.39 | €12.70 |
| January 2012 | €6.29 | €12.50 |
| December 2011 | €6.53 | €13.26 |
| November 2011 | €6.37 | €12.94 |
| October 2011 | €6.64 | €13.48 |
| September 2011 | €6.29 | €12.78 |
| August 2011 | €6.27 | €12.74 |
| July 2011 | €6.91 | €14.04 |
| June 2011 | €7.11 | €14.44 |
| May 2011 | €6.50 | €13.20 |
| April 2011 | €6.65 | €13.88 |
| March 2011 | €6.35 | €13.26 |
| February 2011 | €5.93 | €12.38 |
| January 2011 | €5.78 | €12.07 |
| December 2010 | €5.36 | €11.49 |
| November 2010 | €4.85 | €10.41 |
| October 2010 | €4.91 | €10.52 |
| September 2010 | €5.10 | €10.94 |
| August 2010 | €5.57 | €11.94 |
| July 2010 | €5.98 | €12.83 |
| June 2010 | €5.38 | €11.90 |
| May 2010 | €5.38 | €11.90 |
| April 2010 | €5.83 | €12.88 |
| March 2010 | €6.18 | €13.67 |
| February 2010 | €6.09 | €13.47 |
| January 2010 | €6.52 | €14.42 |
| December 2009 | €6.70 | €15.08 |
| November 2009 | €6.14 | €13.82 |
| October 2009 | €6.08 | €13.70 |
| September 2009 | €6.70 | €15.10 |
| August 2009 | €6.51 | €14.66 |
| July 2009 | €5.83 | €13.13 |
| June 2009 | €5.72 | €12.97 |
| May 2009 | €5.60 | €12.70 |
| April 2009 | €5.34 | €12.10 |
| March 2009 | €4.54 | €10.29 |
| February 2009 | €5.38 | €14.31 |
| January 2009 | €7.08 | €18.85 |
| December 2008 | €7.12 | €19.29 |
| November 2008 | €7.99 | €21.64 |
| October 2008 | €8.86 | €24.02 |
| September 2008 | €9.62 | €26.08 |
| August 2008 | €11.68 | €31.66 |
| July 2008 | €11.56 | €31.33 |
| June 2008 | €13.46 | €37.04 |
| May 2008 | €13.52 | €37.22 |
| April 2008 | €13.62 | €37.50 |
| March 2008 | €14.23 | €39.18 |
| February 2008 | €14.60 | €40.19 |
| January 2008 | €13.38 | €36.83 |
| December 2007 | €14.40 | €40.02 |
| November 2007 | €15.14 | €42.07 |
| October 2007 | €15.28 | €42.45 |
| September 2007 | €14.25 | €39.60 |
| August 2007 | €14.06 | €39.08 |
| July 2007 | €15.27 | €42.43 |
| June 2007 | €16.06 | €45.13 |
| May 2007 | €15.60 | €43.83 |
| April 2007 | €13.20 | €37.08 |
| March 2007 | €12.51 | €35.15 |
| February 2007 | €11.52 | €32.36 |
| January 2007 | €10.91 | €30.65 |
| December 2006 | €10.57 | €29.99 |
| November 2006 | €10.85 | €30.80 |
| October 2006 | €10.97 | €31.12 |
| September 2006 | €10.13 | €28.75 |
| August 2006 | €9.21 | €26.13 |
| July 2006 | €8.90 | €25.27 |
| June 2006 | €8.25 | €23.87 |
| May 2006 | €8.18 | €23.66 |
| April 2006 | €8.36 | €24.18 |
| March 2006 | €8.26 | €23.89 |
| February 2006 | €8.84 | €25.55 |
| January 2006 | €8.22 | €23.78 |
| December 2005 | €8.09 | €23.66 |
| November 2005 | €7.92 | €23.16 |
| October 2005 | €7.79 | €22.77 |
| September 2005 | €8.28 | €24.20 |
| August 2005 | €8.24 | €24.08 |
| July 2005 | €8.40 | €24.57 |
| June 2005 | €8.21 | €24.38 |
| May 2005 | €7.67 | €22.78 |
| April 2005 | €7.42 | €22.03 |
| March 2005 | €7.47 | €22.18 |
| February 2005 | €7.53 | €22.36 |
| January 2005 | €7.47 | €22.18 |
| December 2004 | €7.59 | €22.76 |
| November 2004 | €7.17 | €21.50 |
| October 2004 | €7.11 | €21.32 |
| September 2004 | €6.63 | €19.90 |
| August 2004 | €6.53 | €19.59 |
| July 2004 | €6.40 | €19.19 |
| June 2004 | €6.45 | €19.69 |
| May 2004 | €6.47 | €19.74 |
| April 2004 | €6.71 | €20.47 |
| March 2004 | €6.65 | €20.29 |
| February 2004 | €6.57 | €20.05 |
| January 2004 | €6.12 | €18.67 |
| December 2003 | €6.02 | €18.55 |
| November 2003 | €5.58 | €17.19 |
| October 2003 | €5.36 | €16.53 |
| September 2003 | €5.35 | €16.49 |
| August 2003 | €5.48 | €16.87 |
| July 2003 | €5.45 | €16.80 |
| June 2003 | €5.62 | €17.50 |
| May 2003 | €5.56 | €17.33 |
| April 2003 | €5.50 | €17.15 |
| March 2003 | €4.90 | €15.28 |
| February 2003 | €5.84 | €18.20 |
| January 2003 | €5.91 | €18.42 |
| December 2002 | €5.76 | €18.07 |
| November 2002 | €6.12 | €19.22 |
| October 2002 | €5.40 | €16.95 |
| September 2002 | €5.46 | €17.15 |
| August 2002 | €5.88 | €18.46 |
| July 2002 | €5.53 | €17.35 |
| June 2002 | €6.16 | €19.50 |
| May 2002 | €6.32 | €20 |
| April 2002 | €7.10 | €22.45 |
| March 2002 | €6.23 | €19.71 |
| February 2002 | €6.37 | €20.16 |
| January 2002 | €6.56 | €20.77 |
| December 2001 | €5.87 | €18.70 |
| November 2001 | €6.15 | €19.58 |
| October 2001 | €6.26 | €19.95 |
| September 2001 | €6.17 | €19.66 |
| August 2001 | €6.52 | €20.77 |
| July 2001 | €6.27 | €19.97 |
| June 2001 | €5.96 | €19.10 |
| May 2001 | €5.74 | €18.39 |
| April 2001 | €6.11 | €19.60 |
| March 2001 | €5.61 | €18 |
| February 2001 | €5.67 | €18.19 |
| January 2001 | €6.16 | €19.74 |
| December 2000 | €6.02 | €19.40 |
| November 2000 | €5.93 | €19.11 |
| October 2000 | €6.27 | €20.20 |
| September 2000 | €5.86 | €18.89 |
| August 2000 | €5.66 | €18.25 |
| July 2000 | €5.71 | €18.40 |
| June 2000 | €5.80 | €18.80 |
| May 2000 | €5.85 | €18.95 |
| April 2000 | €5.67 | €18.38 |
| March 2000 | €6.29 | €20.39 |
| February 2000 | €6.44 | €20.89 |
| January 2000 | €5.79 | €18.78 |
| December 1999 | €7.03 | €22.87 |
| November 1999 | €7.66 | €24.93 |
| October 1999 | €6.39 | €20.80 |
| September 1999 | €6.17 | €20.08 |
| August 1999 | €6.84 | €22.27 |
| July 1999 | €6.23 | €20.28 |
| June 1999 | €7.20 | €70.50 |
| May 1999 | €7.68 | €75.20 |
| April 1999 | €7.80 | €76.35 |
| March 1999 | €8.73 | €85.50 |
| February 1999 | €9.24 | €90.55 |
| January 1999 | €9.27 | €90.80 |
| December 1998 | €9.46 | €92.86 |
| November 1998 | €7.45 | €73.08 |
| October 1998 | €7.43 | €72.90 |
| September 1998 | €6.16 | €60.40 |
| August 1998 | €5.38 | €52.83 |
| July 1998 | €7.46 | €73.20 |
| June 1998 | €6.77 | €66.59 |
| May 1998 | €6.33 | €62.26 |
| April 1998 | €5.96 | €58.66 |
| March 1998 | €5.99 | €58.90 |
| February 1998 | €4.18 | €41.11 |
| January 1998 | €4.86 | €47.78 |
| December 1997 | €4.81 | €47.48 |
| November 1997 | €4.49 | €44.36 |
| October 1997 | €4.10 | €40.51 |
| September 1997 | €4.78 | €47.24 |
| August 1997 | €4.17 | €41.17 |
| July 1997 | €4.63 | €45.68 |
| June 1997 | €4.88 | €193.47 |
| May 1997 | €4.18 | €165.64 |
| April 1997 | €4.71 | €186.61 |
| March 1997 | €4.69 | €185.65 |
| February 1997 | €4.70 | €186.31 |
| January 1997 | €4.93 | €195.39 |
| December 1996 | €4.57 | €181.51 |
| November 1996 | €4.06 | €161.49 |
| October 1996 | €3.38 | €134.15 |
| September 1996 | €3.43 | €136.31 |
| August 1996 | €3.63 | €144.24 |
| July 1996 | €3.67 | €145.68 |
| June 1996 | €4.06 | €161.67 |
| May 1996 | €3.42 | €136.43 |
| April 1996 | €3.49 | €138.95 |
| March 1996 | €3.24 | €128.98 |
| February 1996 | €3.15 | €125.37 |
| January 1996 | €2.74 | €109.08 |
| December 1995 | €2.84 | €113.59 |
| November 1995 | €2.63 | €105.18 |
| October 1995 | €2.52 | €100.61 |
| September 1995 | €2.34 | €93.58 |
| August 1995 | €2.31 | €92.56 |
| July 1995 | €2.13 | €85.22 |
| June 1995 | €2.16 | €86.91 |
| May 1995 | €1.99 | €80 |
| April 1995 | €1.84 | €73.92 |
| March 1995 | €1.56 | €62.63 |
| February 1995 | €1.68 | €67.31 |
| January 1995 | €1.62 | €64.91 |
| December 1994 | €1.69 | €68.04 |
| November 1994 | €1.77 | €71.52 |
| October 1994 | €1.58 | €63.71 |
| September 1994 | €1.62 | €65.21 |
| August 1994 | €1.56 | €62.75 |
| July 1994 | €1.56 | €62.81 |
| June 1994 | €1.54 | €62.20 |
| May 1994 | €1.69 | €68.40 |
| April 1994 | €1.66 | €67.25 |
| March 1994 | €1.69 | €68.52 |
| February 1994 | €1.69 | €68.52 |
| January 1994 | €1.78 | €72.12 |
| December 1993 | €1.25 | €51.09 |
| November 1993 | €1.11 | €45.20 |
| October 1993 | €1.20 | €48.98 |
| September 1993 | €1.11 | €45.08 |
| August 1993 | €1.29 | €52.59 |
| July 1993 | €1.15 | €46.94 |
| June 1993 | €1.09 | €44.78 |
| May 1993 | €1.06 | €43.27 |
| April 1993 | €1 | €40.87 |
| March 1993 | €0.96 | €39.25 |
| February 1993 | €0.90 | €36.96 |
| January 1993 | €0.90 | €36.96 |
| December 1992 | €0.86 | €35.40 |
| November 1992 | €0.92 | €37.80 |
| October 1992 | €0.79 | €32.46 |
| September 1992 | €0.92 | €37.86 |
| August 1992 | €0.86 | €35.70 |
| July 1992 | €0.95 | €39.37 |
| June 1992 | €0.96 | €39.85 |
| May 1992 | €1.01 | €42.07 |
| April 1992 | €0.95 | €39.43 |
| March 1992 | €0.96 | €39.67 |
| February 1992 | €0.99 | €41.47 |
| January 1992 | €0.86 | €35.82 |
| December 1991 | €0.89 | €36.96 |
NTGY.MC
Price: €28.18
52 week price:
Dividend Yield: 9.66%
5-year range yield:
Forward Dividend Yield: 6.46%
Payout Ratio: 95.69%
Payout Ratio Range:
Dividend Per Share: 1.85 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: 5.56%
DGR5: 1.21%
DGR10: 15.04%
DGR20: 6.12%