Naturgy Energy Group SA (NTGY.MC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -0.3% vs the 50-day and +6.5% vs the 200-day average, 4.7% below the 52-week high and +24.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Naturgy Energy Group SA trades 0.3% below its 50-day and 6.5% above its 200-day moving average. (as of 2026-10-30)

Naturgy supplies and distributes gas and electricity, running regulated networks alongside generation from thermal, wind, hydro and solar plants. It also ships liquefied natural gas and is expanding into biomethane and green hydrogen.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NTGY.MC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	29.88	29.94	29.58	29.66	-0.47%	1,300,333
2026-10-29	30.38	30.56	29.38	29.80	-1.00%	8,103,242
2026-10-28	30.54	30.66	30.10	30.10	-1.12%	1,473,351
2026-10-27	30.44	30.68	30.40	30.44	-0.33%	951,332
2026-10-26	31.10	31.12	30.52	30.54	-1.80%	2,950,885
2026-10-23	30.84	31.10	30.58	31.10	+1.11%	1,498,015
2026-10-22	30.66	30.80	30.48	30.76	+0.59%	949,474
2026-10-21	30.72	30.76	30.52	30.58	-0.26%	649,242
2026-10-20	30.42	30.70	30.38	30.66	+0.86%	989,998
2026-10-19	30.70	30.70	30.26	30.40	-0.78%	732,264
2026-10-16	30.44	30.64	30.34	30.64	+0.92%	800,276
2026-10-15	30.64	30.76	30.36	30.36	-0.59%	1,046,202
2026-10-14	30.74	30.74	30.34	30.54	-0.65%	1,156,240
2026-10-13	30.50	30.76	30.32	30.74	+1.39%	1,051,247
2026-10-12	29.80	30.32	29.72	30.32	+2.09%	920,432
2026-10-09	30.16	30.24	29.66	29.70	-0.67%	939,539
2026-10-08	29.40	30.04	29.40	29.90	+1.29%	1,241,074
2026-10-07	29.42	29.60	29.30	29.52	+0.34%	961,680
2026-10-06	29.80	29.80	29.20	29.42	-0.94%	940,003
2026-10-05	29.52	29.76	29.30	29.70	+0.88%	860,553
2026-10-02	29.18	29.52	29.14	29.44	+1.45%	1,007,133
2026-10-01	28.90	29.14	28.66	29.02	-0.41%	834,231
2026-09-30	28.96	29.30	28.94	29.14	+0.48%	1,422,374
2026-09-29	28.80	29.10	28.70	29.00	+0.83%	911,517
2026-09-28	29.32	29.34	28.76	28.76	-1.17%	923,776
2026-09-25	29.40	29.62	29.04	29.10	-1.36%	829,147
2026-09-24	29.12	29.58	29.12	29.50	+0.96%	865,337
2026-09-23	29.56	29.66	29.10	29.22	-0.88%	922,234
2026-09-22	29.44	29.68	29.38	29.48	+0.61%	1,007,571
2026-09-21	29.46	29.50	29.26	29.30	-0.95%	898,597
2026-09-18	29.92	29.92	29.36	29.58	-1.14%	3,286,144
2026-09-17	29.68	30.02	29.58	29.92	+1.15%	1,415,393
2026-09-16	29.14	29.80	29.14	29.58	+1.23%	1,068,080
2026-09-15	29.06	29.22	28.86	29.22	+0.97%	905,417
2026-09-14	29.56	29.60	28.94	28.94	-1.83%	835,936
2026-09-11	29.98	30.02	29.48	29.48	-0.14%	1,583,842
2026-09-10	29.30	29.64	29.30	29.52	+0.82%	2,242,409
2026-09-09	29.52	29.66	29.20	29.28	-0.41%	948,735
2026-09-08	29.50	29.56	29.10	29.40	-0.47%	893,235
2026-09-07	29.66	29.94	29.54	29.54	-0.67%	863,547
2026-09-04	29.20	29.74	28.98	29.74	+1.50%	1,386,350
2026-09-03	29.80	29.90	29.12	29.30	-1.01%	2,034,090
2026-09-02	29.62	29.88	29.52	29.60	+0.27%	1,203,356
2026-09-01	29.50	29.62	29.22	29.52	+0.20%	1,178,347
2026-08-31	29.68	29.70	29.26	29.46	-0.47%	3,088,325
2026-08-28	29.70	29.82	29.60	29.60	-0.07%	637,266
2026-08-27	29.78	29.82	29.36	29.62	-0.47%	952,558
2026-08-26	29.90	29.92	29.54	29.76	-0.73%	748,890
2026-08-25	29.70	30.04	29.56	29.98	+1.28%	1,056,045
2026-08-24	29.50	29.64	29.28	29.60	+0.54%	1,040,568
2026-08-21	29.58	29.68	29.40	29.44	-0.41%	815,509
2026-08-20	29.76	29.78	29.44	29.56	-0.14%	726,008
2026-08-19	29.56	29.78	29.56	29.60	+0.00%	905,315
2026-08-18	29.00	29.62	28.98	29.60	+2.42%	971,845
2026-08-17	29.00	29.20	28.86	28.90	-0.48%	605,703
2026-08-14	29.06	29.08	28.70	29.04	+0.00%	1,949,802
2026-08-13	28.98	29.10	28.84	29.04	+0.35%	1,099,123
2026-08-12	29.10	29.14	28.88	28.94	+0.00%	748,402
2026-08-11	28.78	28.96	28.72	28.94	+1.12%	839,131
2026-08-10	28.74	28.82	28.54	28.62	-0.35%	957,063
2026-08-07	28.76	28.90	28.64	28.72	-0.21%	1,171,968
2026-08-06	28.80	29.04	28.72	28.78	+0.42%	842,301
2026-08-05	28.48	28.84	28.44	28.66	+0.99%	1,015,383
2026-08-04	28.72	28.88	28.26	28.38	-1.25%	4,640,556
2026-08-03	28.98	29.00	28.56	28.74	-0.76%	1,181,498
2026-07-31	29.08	29.12	28.82	28.96	+0.07%	2,802,350
2026-07-30	29.22	29.46	28.94	28.94	-1.23%	3,637,515
2026-07-29	29.62	29.64	29.20	29.30	-0.75%	1,320,845
2026-07-28	29.94	30.02	29.52	29.52	-0.81%	1,604,571
2026-07-27	29.60	29.88	29.42	29.76	-0.93%	1,819,913
2026-07-24	29.72	30.04	29.62	30.04	+0.94%	2,112,000
2026-07-23	29.56	29.76	29.36	29.76	+0.95%	4,055,220
2026-07-22	28.80	29.84	28.70	29.48	+3.44%	13,387,629
2026-07-21	28.72	28.82	28.50	28.50	-0.90%	4,511,283
2026-07-20	28.88	29.00	28.66	28.76	-0.28%	805,926
2026-07-17	28.84	29.06	28.52	28.84	+0.63%	1,563,738
2026-07-16	28.76	28.82	28.42	28.66	-0.28%	1,114,847
2026-07-15	28.90	29.00	28.64	28.74	-0.90%	1,116,452
2026-07-14	28.70	29.00	28.64	29.00	+1.26%	2,007,384
2026-07-13	28.20	28.64	28.08	28.64	+2.14%	2,565,686
2026-07-10	28.14	28.24	27.94	28.04	-0.71%	1,840,048
2026-07-09	27.72	28.32	27.70	28.24	+1.58%	2,780,605
2026-07-08	27.60	27.80	27.38	27.80	+1.24%	1,557,067
2026-07-07	27.20	27.56	27.20	27.46	+0.88%	1,150,993
2026-07-06	27.74	27.74	27.22	27.22	-1.59%	1,211,768
2026-07-03	27.68	27.92	27.60	27.66	+0.22%	1,165,653
2026-07-02	27.30	27.62	27.20	27.60	+1.25%	1,735,201
2026-07-01	27.60	27.60	27.06	27.26	-0.73%	1,436,752
2026-06-30	27.82	27.90	27.22	27.46	-0.94%	1,719,185
2026-06-29	28.00	28.04	27.72	27.72	-0.72%	1,615,951
2026-06-26	27.84	28.16	27.80	27.92	+0.43%	1,299,533
2026-06-25	27.52	27.90	27.52	27.80	+0.94%	1,296,784
2026-06-24	28.10	28.12	27.36	27.54	-1.78%	4,048,419
2026-06-23	28.56	28.70	28.04	28.04	-1.89%	2,702,462
2026-06-22	28.68	28.70	28.44	28.58	+0.14%	1,140,126
2026-06-19	28.62	28.72	28.30	28.54	-0.28%	6,877,615
2026-06-18	28.80	28.84	28.56	28.62	-0.62%	1,652,384
2026-06-17	28.52	28.80	28.26	28.80	+0.70%	1,321,297
2026-06-16	29.20	29.22	28.50	28.60	-1.45%	1,595,503
2026-06-15	29.38	29.38	28.86	29.02	-1.43%	1,747,796
2026-06-12	29.52	29.64	29.18	29.44	-0.41%	1,276,456
2026-06-11	29.50	29.74	29.36	29.56	+0.54%	3,122,937
2026-06-10	29.26	29.50	29.16	29.40	+0.75%	3,995,653
2026-06-09	28.96	29.18	28.80	29.18	+1.11%	1,911,115
2026-06-08	29.06	29.20	28.82	28.86	-0.28%	7,419,325
2026-06-05	28.80	28.98	28.62	28.94	+1.12%	1,340,638
2026-06-04	28.90	29.16	28.62	28.62	-1.45%	1,095,580
2026-06-03	28.88	29.12	28.84	29.04	+1.11%	1,217,943
2026-06-02	28.90	29.00	28.72	28.72	+0.00%	1,515,337
2026-06-01	28.56	29.00	28.52	28.72	+0.63%	1,946,522
2026-05-29	28.74	28.88	28.32	28.54	-0.42%	18,594,591
2026-05-28	28.74	28.98	28.52	28.66	-0.28%	3,169,192
2026-05-27	28.60	29.06	28.52	28.74	-4.01%	4,447,786
2026-05-26	29.66	29.94	29.46	29.94	+0.74%	2,137,771
2026-05-25	29.80	29.90	29.46	29.72	+0.07%	817,343
2026-05-22	29.38	29.82	29.32	29.70	+1.02%	1,957,404
2026-05-21	28.50	29.40	28.50	29.40	+4.85%	2,489,226
2026-05-20	28.00	28.06	27.84	28.04	+0.36%	1,336,518
2026-05-19	27.76	28.00	27.70	27.94	+1.31%	1,426,239
2026-05-18	27.30	27.64	27.30	27.58	+0.58%	1,444,112
2026-05-15	27.56	27.60	27.20	27.42	-0.07%	1,936,009
2026-05-14	27.48	27.48	27.32	27.44	+0.22%	932,581
2026-05-13	26.92	27.42	26.90	27.38	+1.18%	1,635,196
2026-05-12	26.70	27.10	26.70	27.06	+1.12%	2,304,724
2026-05-11	26.70	26.88	26.58	26.76	+0.07%	1,066,514
2026-05-08	26.48	26.80	26.44	26.74	+0.45%	1,318,415
2026-05-07	26.50	26.66	26.18	26.62	+0.30%	1,572,657
2026-05-06	26.74	26.90	26.28	26.54	-0.38%	1,902,086
2026-05-05	26.94	27.08	26.56	26.64	+0.00%	2,103,674
2026-05-04	26.78	26.78	26.38	26.64	-0.52%	3,523,832
2026-04-30	26.98	27.04	26.58	26.78	-0.37%	1,596,312
2026-04-29	27.12	27.52	26.50	26.88	-2.89%	2,460,855
2026-04-28	27.50	27.96	27.48	27.68	+1.02%	1,472,625
2026-04-27	27.10	27.58	27.10	27.40	+0.22%	2,291,571
2026-04-24	27.54	27.66	27.18	27.34	-0.65%	3,076,686
2026-04-23	27.28	27.54	26.84	27.52	+1.40%	1,342,813
2026-04-22	26.74	27.14	26.72	27.14	+1.27%	1,651,327
2026-04-21	26.84	26.94	26.54	26.80	+0.68%	4,316,488
2026-04-20	26.84	27.04	26.62	26.62	-0.30%	1,238,964
2026-04-17	27.00	27.28	26.42	26.70	-1.11%	2,316,775
2026-04-16	27.00	27.22	26.94	27.00	+0.07%	1,526,398
2026-04-15	27.08	27.14	26.86	26.98	-0.37%	1,526,365
2026-04-14	27.00	27.10	26.78	27.08	+1.50%	3,150,083
2026-04-13	26.80	26.88	26.50	26.68	-0.45%	1,383,249
2026-04-10	26.30	27.04	26.26	26.80	+1.52%	9,219,452
2026-04-09	25.96	26.40	25.96	26.40	+2.01%	1,591,017
2026-04-08	26.24	26.26	25.58	25.88	-1.07%	2,311,351
2026-04-07	26.50	26.62	26.14	26.16	-1.28%	1,444,525
2026-04-02	26.08	26.50	26.00	26.50	+2.16%	1,227,404
2026-04-01	26.10	26.18	25.84	25.94	+0.15%	5,511,582
2026-03-31	26.24	26.30	25.84	25.90	-0.99%	2,114,207
2026-03-30	25.74	26.16	25.74	26.16	+2.03%	1,369,839
2026-03-27	25.44	25.76	25.30	25.64	-0.08%	1,665,222
2026-03-26	25.36	25.66	25.28	25.66	+1.26%	1,968,679
2026-03-25	25.38	25.42	25.16	25.34	+0.56%	5,225,360
2026-03-24	25.20	25.36	24.92	25.20	-1.02%	1,495,842
2026-03-23	25.86	26.08	25.44	25.46	-2.30%	1,759,258
2026-03-20	26.50	26.66	25.86	26.06	-1.36%	5,815,579
2026-03-19	25.92	26.46	25.92	26.42	+1.07%	2,574,910
2026-03-18	26.38	26.50	25.88	26.14	+2.03%	3,661,023
2026-03-17	25.70	25.78	25.54	25.62	+0.08%	1,864,297
2026-03-16	25.26	25.66	25.26	25.60	+1.59%	2,326,868
2026-03-13	25.10	25.30	24.98	25.20	+0.56%	1,790,354
2026-03-12	24.98	25.14	24.78	25.06	+0.72%	1,735,077
2026-03-11	25.04	25.20	24.88	24.88	-0.64%	1,642,805
2026-03-10	25.00	25.14	24.90	25.04	+0.32%	1,068,964
2026-03-09	24.84	25.12	24.66	24.96	+0.00%	1,563,322
2026-03-06	24.80	25.02	24.66	24.96	+1.79%	1,964,855
2026-03-05	24.94	25.10	24.52	24.52	-1.29%	8,486,745
2026-03-04	24.88	25.08	24.78	24.84	+0.24%	2,865,932
2026-03-03	25.20	25.28	24.46	24.78	-7.40%	7,038,511
2026-03-02	25.98	26.76	25.96	26.76	+1.59%	1,308,887
2026-02-27	26.14	26.50	26.04	26.34	+1.07%	1,875,405
2026-02-26	26.16	26.24	25.94	26.06	+0.08%	983,559
2026-02-25	25.84	26.04	25.80	26.04	+0.93%	775,127
2026-02-24	25.82	26.10	25.80	25.80	+0.00%	872,978
2026-02-23	25.58	25.80	25.50	25.80	+1.10%	770,264
2026-02-20	25.62	25.70	25.40	25.52	-0.39%	1,195,551
2026-02-19	25.32	25.62	25.10	25.62	+0.23%	1,061,296
2026-02-18	26.16	26.26	25.38	25.56	-3.55%	2,810,161
2026-02-17	26.14	26.86	26.08	26.50	+1.69%	2,584,818
2026-02-16	26.08	26.14	25.86	26.06	-0.23%	743,157
2026-02-13	26.42	26.42	25.86	26.12	-0.68%	2,850,052
2026-02-12	26.50	26.66	26.04	26.30	-0.30%	998,191
2026-02-11	26.46	26.54	26.28	26.38	+0.15%	937,233
2026-02-10	26.50	26.52	26.26	26.34	-0.15%	825,102
2026-02-09	26.48	26.52	26.22	26.38	-0.38%	631,317
2026-02-06	26.50	26.52	26.36	26.48	+0.08%	581,486
2026-02-05	26.58	26.58	26.26	26.46	-0.68%	677,296
2026-02-04	26.46	26.82	26.44	26.64	+0.53%	873,044
2026-02-03	26.34	26.56	26.30	26.50	+0.61%	592,136
2026-02-02	26.46	26.68	26.34	26.34	-0.53%	480,841
2026-01-30	26.24	26.58	26.24	26.48	+0.61%	754,125
2026-01-29	26.30	26.46	26.18	26.32	+0.30%	675,203
2026-01-28	26.20	26.30	26.08	26.24	+0.23%	434,219
2026-01-27	25.92	26.18	25.84	26.18	+0.93%	504,297
2026-01-26	26.08	26.18	25.94	25.94	+0.31%	616,006
2026-01-23	25.66	25.96	25.66	25.86	-0.23%	464,655
2026-01-22	26.02	26.38	25.78	25.92	+0.39%	678,462
2026-01-21	25.74	25.92	25.60	25.82	+0.31%	627,348
2026-01-20	25.98	26.04	25.54	25.74	+0.55%	1,620,428
2026-01-19	25.66	25.78	25.58	25.60	-0.39%	547,334
2026-01-16	26.02	26.06	25.60	25.70	-1.31%	746,457
2026-01-15	25.96	26.08	25.80	26.04	+0.54%	693,533
2026-01-14	25.48	25.90	25.42	25.90	+2.13%	1,455,840
2026-01-13	25.42	25.42	25.10	25.36	-0.16%	872,166
2026-01-12	25.54	25.58	25.34	25.40	-0.63%	583,078
2026-01-09	25.74	25.74	25.52	25.56	-0.47%	580,373
2026-01-08	25.48	25.76	25.32	25.68	+1.10%	776,144
2026-01-07	25.70	25.78	25.28	25.40	-0.47%	1,102,248
2026-01-06	25.66	25.76	25.32	25.52	+0.00%	1,103,866
2026-01-05	25.80	25.82	25.28	25.52	-1.09%	1,119,307
2026-01-02	25.82	26.04	25.80	25.80	-0.46%	896,393
2025-12-31	25.86	25.96	25.80	25.92	+0.31%	355,457
2025-12-30	25.52	25.86	25.52	25.84	+1.10%	996,906
2025-12-29	25.40	25.66	25.28	25.56	+0.71%	1,212,542
2025-12-24	25.30	25.44	25.28	25.38	+0.32%	290,780
2025-12-23	25.10	25.34	25.08	25.30	+1.12%	805,661
2025-12-22	24.70	25.02	24.70	25.02	+0.89%	864,516
2025-12-19	25.20	25.34	24.80	24.80	-1.51%	6,685,082
2025-12-18	24.90	25.18	24.78	25.18	+1.78%	2,017,429
2025-12-17	24.60	24.80	24.54	24.74	+0.73%	2,669,855
2025-12-16	24.68	24.68	24.48	24.56	+0.24%	1,351,063
2025-12-15	24.70	24.72	24.50	24.50	+0.16%	6,334,456
2025-12-12	24.42	24.64	24.30	24.46	+0.16%	2,783,943
2025-12-11	24.76	24.86	24.36	24.42	-6.65%	4,811,016
2025-12-10	26.20	26.32	26.08	26.16	-0.23%	596,673
2025-12-09	26.40	26.46	26.08	26.22	-0.76%	890,139
2025-12-08	26.76	26.96	26.40	26.42	-1.20%	825,149
2025-12-05	27.02	27.14	26.72	26.74	-2.05%	625,354
2025-12-04	27.16	27.30	27.08	27.30	+0.44%	935,573
2025-12-03	26.98	27.38	26.96	27.18	+0.52%	683,799
2025-12-02	26.72	27.04	26.48	27.04	+1.81%	2,045,208
2025-12-01	26.46	26.56	26.36	26.56	+0.15%	773,483
2025-11-28	26.66	26.66	26.34	26.52	-0.53%	582,848
2025-11-27	26.72	26.88	26.58	26.66	-0.37%	2,602,816
2025-11-26	26.50	26.84	26.34	26.76	+1.29%	548,446
2025-11-25	26.44	26.48	26.22	26.42	+0.15%	572,625
2025-11-24	26.60	26.60	26.34	26.38	-0.15%	17,530,400
2025-11-21	27.04	27.12	26.42	26.42	-2.15%	814,407
2025-11-20	26.92	27.10	26.78	27.00	+0.45%	645,875
2025-11-19	27.30	27.34	26.88	26.88	-1.18%	489,165
2025-11-18	27.44	27.48	27.16	27.20	-1.23%	484,484
2025-11-17	27.58	27.74	27.44	27.54	+0.15%	1,236,737
2025-11-14	27.14	27.50	27.06	27.50	+1.40%	869,583
2025-11-13	26.98	27.36	26.80	27.12	+1.19%	858,423
2025-11-12	26.60	26.80	26.40	26.80	+1.28%	6,641,222
2025-11-11	26.98	27.00	26.46	26.46	-1.27%	896,027
2025-11-10	27.32	27.54	26.80	26.80	-1.62%	3,518,183
2025-11-07	27.14	27.40	27.12	27.24	+0.74%	1,000,006

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+4.81%). Worst month: Jun (-6.52%). Based on 3 years of daily data (2024–2026).

Jan+0.69%
Feb+2.26%
Mar+0.08%
Apr+2.16%
May+3.64%
Jun-6.52%
Jul+4.81%
Aug+2.13%
Sep-0.38%
Oct-1.59%
Nov+1.16%
Dec-1.16%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Naturgy Energy Group SA's (NTGY.MC) latest close?

29.66 on 2026-10-30, from the Closelook data lake's daily price record.

What is NTGY.MC's 52-week high and low?

31.12 high and 24.30 low over the trailing 52 weeks, as of 2026-10-30.

What is Naturgy Energy Group SA's strongest and weakest month historically?

Historically, NTGY.MC's strongest calendar month has been Jul (average +4.81%) and its weakest Jun (average -6.52%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 618 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NTGY.MC?

Pullback inside an uptrend stack: Trades -0.3% vs the 50-day and +6.5% vs the 200-day average, 4.7% below the 52-week high and +24.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NTGY.MC above its 50-day and 200-day moving averages?

Naturgy Energy Group SA trades 0.3% below its 50-day and 6.5% above its 200-day moving average (1.9% below its 20-day). As of 2026-10-30.