Naturgy Energy Group SA (NTGY.MC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.76 | 28.90 | 28.64 | 28.72 | -0.21% | 1,163,766 |
| 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 |
| 2025-11-06 | 27.10 | 27.20 | 26.88 | 27.04 | +0.75% | 1,017,677 |
| 2025-11-05 | 26.80 | 27.02 | 26.62 | 26.84 | +0.37% | 768,367 |
| 2025-11-04 | 26.02 | 26.74 | 25.98 | 26.74 | +2.30% | 751,002 |
| 2025-11-03 | 25.82 | 26.26 | 25.70 | 26.14 | -0.53% | 795,970 |
| 2025-10-31 | 26.44 | 26.44 | 26.08 | 26.28 | -0.53% | 2,684,166 |
| 2025-10-30 | 26.50 | 26.62 | 26.34 | 26.42 | -0.60% | 2,189,351 |
| 2025-10-29 | 26.58 | 27.16 | 26.48 | 26.58 | -0.45% | 4,710,847 |
| 2025-10-28 | 26.70 | 26.90 | 26.56 | 26.70 | +0.07% | 2,495,775 |
| 2025-10-27 | 26.52 | 26.68 | 26.44 | 26.68 | +0.53% | 2,530,789 |
| 2025-10-24 | 26.42 | 26.54 | 26.28 | 26.54 | +0.45% | 428,148 |
| 2025-10-23 | 26.48 | 26.54 | 26.38 | 26.42 | -0.15% | 340,235 |
| 2025-10-22 | 26.56 | 26.76 | 26.46 | 26.46 | -0.15% | 583,697 |
| 2025-10-21 | 26.72 | 26.80 | 26.50 | 26.50 | -0.60% | 523,867 |
| 2025-10-20 | 26.68 | 26.88 | 26.62 | 26.66 | +0.08% | 569,355 |
| 2025-10-17 | 26.52 | 26.66 | 26.36 | 26.64 | +0.53% | 522,077 |
| 2025-10-16 | 26.40 | 26.50 | 26.28 | 26.50 | +0.76% | 943,769 |
| 2025-10-15 | 26.34 | 26.46 | 26.28 | 26.30 | +0.00% | 1,773,797 |
| 2025-10-14 | 26.40 | 26.54 | 26.30 | 26.30 | -0.08% | 980,739 |
| 2025-10-13 | 26.28 | 26.34 | 26.12 | 26.32 | +0.69% | 663,418 |
| 2025-10-10 | 25.98 | 26.34 | 25.96 | 26.14 | +0.69% | 1,066,223 |
| 2025-10-09 | 26.06 | 26.10 | 25.88 | 25.96 | +0.00% | 647,967 |
| 2025-10-08 | 26.04 | 26.04 | 25.88 | 25.96 | +0.46% | 730,879 |
| 2025-10-07 | 26.06 | 26.32 | 25.82 | 25.84 | -4.08% | 3,029,728 |
| 2025-10-06 | 26.78 | 27.08 | 26.72 | 26.94 | +0.22% | 683,311 |
| 2025-10-03 | 26.52 | 26.88 | 26.44 | 26.88 | +1.43% | 1,004,927 |
| 2025-10-02 | 26.28 | 26.50 | 26.10 | 26.50 | +0.30% | 462,741 |
| 2025-10-01 | 26.50 | 26.60 | 26.26 | 26.42 | -0.15% | 351,234 |
| 2025-09-30 | 26.50 | 26.58 | 26.28 | 26.46 | -0.38% | 364,801 |
| 2025-09-29 | 26.94 | 26.94 | 26.46 | 26.56 | -1.04% | 371,635 |
| 2025-09-26 | 26.92 | 26.92 | 26.68 | 26.84 | +0.30% | 257,179 |
| 2025-09-25 | 26.44 | 26.90 | 26.32 | 26.76 | +1.21% | 445,483 |
| 2025-09-24 | 26.30 | 26.48 | 26.16 | 26.44 | +1.38% | 467,250 |
| 2025-09-23 | 26.00 | 26.16 | 26.00 | 26.08 | +0.15% | 212,297 |
| 2025-09-22 | 25.84 | 26.14 | 25.80 | 26.04 | +0.77% | 295,360 |
| 2025-09-19 | 25.60 | 25.84 | 25.60 | 25.84 | +0.62% | 3,390,943 |
| 2025-09-18 | 25.66 | 25.68 | 25.48 | 25.68 | +0.39% | 487,410 |
| 2025-09-17 | 25.72 | 25.78 | 25.52 | 25.58 | -0.70% | 567,236 |
| 2025-09-16 | 26.36 | 26.36 | 25.76 | 25.76 | -2.42% | 786,217 |
| 2025-09-15 | 26.58 | 26.62 | 26.36 | 26.40 | -0.45% | 340,216 |
| 2025-09-12 | 26.30 | 26.52 | 26.24 | 26.52 | +0.91% | 412,869 |
| 2025-09-11 | 26.22 | 26.34 | 26.10 | 26.28 | +0.38% | 364,881 |
| 2025-09-10 | 26.24 | 26.24 | 25.80 | 26.18 | -0.08% | 868,570 |
| 2025-09-09 | 26.34 | 26.42 | 26.08 | 26.20 | -0.76% | 402,632 |
| 2025-09-08 | 26.46 | 26.52 | 26.32 | 26.40 | -0.53% | 224,707 |
| 2025-09-05 | 26.30 | 26.56 | 26.24 | 26.54 | +0.91% | 290,333 |
| 2025-09-04 | 26.50 | 26.50 | 26.16 | 26.30 | -0.75% | 325,323 |
| 2025-09-03 | 26.80 | 26.82 | 26.40 | 26.50 | -1.34% | 397,620 |
| 2025-09-02 | 26.70 | 26.86 | 26.54 | 26.86 | +0.52% | 551,314 |
| 2025-09-01 | 27.12 | 27.16 | 26.70 | 26.72 | -1.40% | 282,545 |
| 2025-08-29 | 27.20 | 27.40 | 27.10 | 27.10 | -0.22% | 439,018 |
| 2025-08-28 | 27.30 | 27.34 | 27.04 | 27.16 | -0.44% | 411,582 |
| 2025-08-27 | 27.44 | 27.54 | 27.28 | 27.28 | -0.44% | 310,659 |
| 2025-08-26 | 27.24 | 27.64 | 27.20 | 27.40 | +0.29% | 528,303 |
| 2025-08-25 | 27.20 | 27.32 | 27.10 | 27.32 | -0.07% | 261,147 |
| 2025-08-22 | 27.26 | 27.46 | 27.26 | 27.34 | -0.36% | 307,621 |
| 2025-08-21 | 27.28 | 27.44 | 27.20 | 27.44 | +0.51% | 337,503 |
| 2025-08-20 | 27.12 | 27.34 | 27.10 | 27.30 | +0.74% | 406,395 |
| 2025-08-19 | 27.00 | 27.14 | 26.94 | 27.10 | +0.07% | 543,770 |
| 2025-08-18 | 27.20 | 27.34 | 26.98 | 27.08 | +0.00% | 350,421 |
| 2025-08-15 | 26.94 | 27.08 | 26.86 | 27.08 | +0.45% | 263,750 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Naturgy Energy Group SA's (NTGY.MC) latest close?
28.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is NTGY.MC's 52-week high and low?
30.04 high and 24.30 low over the trailing 52 weeks, as of 2026-08-07.
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 558 daily bars in the Closelook data lake.