Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.70	28.70	26.18	26.74	26.74	2.45%	2,273
Feb 10, 2026	26.19	26.24	25.98	26.10	26.10	-1.51%	3,072
Feb 9, 2026	25.83	26.50	25.66	26.50	26.50	3.19%	4,858
Feb 6, 2026	25.59	25.96	25.59	25.68	25.68	1.26%	6,935
Feb 5, 2026	25.61	25.64	25.21	25.36	25.36	-2.27%	3,508
Feb 4, 2026	25.96	26.19	25.94	25.95	25.95	1.68%	2,488
Feb 3, 2026	25.17	25.44	25.17	25.52	25.52	1.67%	3,373
Feb 2, 2026	25.15	25.33	24.97	25.10	25.10	-0.16%	5,837
Jan 30, 2026	24.77	25.15	24.77	25.14	25.14	1.49%	2,971
Jan 29, 2026	24.82	24.92	24.78	24.77	24.77	0.16%	7,225
Jan 28, 2026	24.82	24.82	24.53	24.73	24.73	0.49%	4,267
Jan 27, 2026	26.90	26.90	24.31	24.61	24.61	0.61%	3,446
Jan 26, 2026	24.25	24.53	24.21	24.46	24.46	1.75%	4,658
Jan 23, 2026	23.87	24.03	23.87	24.04	24.04	0.42%	1,201
Jan 22, 2026	24.82	24.82	23.80	23.94	23.94	0.50%	3,364
Jan 21, 2026	23.50	23.85	23.50	23.82	23.82	-0.04%	820
Jan 20, 2026	23.84	23.85	23.65	23.83	23.83	-0.29%	1,405
Jan 19, 2026	23.87	23.96	23.76	23.90	23.90	-	2,355
Jan 16, 2026	23.88	23.99	23.80	23.90	23.90	-0.08%	1,691
Jan 15, 2026	23.70	23.90	23.70	23.92	23.92	0.80%	275
Jan 14, 2026	23.72	23.72	23.56	23.73	23.73	1.37%	3,466
Jan 13, 2026	26.10	26.10	23.42	23.41	23.41	-1.68%	2,189
Jan 12, 2026	24.39	24.39	23.75	23.81	23.81	0.17%	2,471
Jan 9, 2026	23.72	23.90	23.47	23.77	23.77	-0.54%	2,079
Jan 8, 2026	23.84	23.96	23.70	23.90	23.90	0.76%	4,065
Jan 7, 2026	23.32	23.73	23.31	23.72	23.72	2.15%	3,698
Jan 6, 2026	23.16	23.49	23.13	23.22	23.22	2.11%	3,163
Jan 5, 2026	22.96	23.05	22.65	22.74	22.74	-0.96%	1,972
Jan 2, 2026	23.39	23.39	22.33	22.96	22.96	2.45%	3,444
Dec 30, 2025	22.22	22.44	22.22	22.41	22.41	0.27%	228
Dec 29, 2025	19.98	22.42	19.98	22.35	22.35	0.77%	3,941
Dec 23, 2025	22.14	22.23	22.00	22.18	22.18	0.36%	3,469
Dec 22, 2025	22.30	22.30	21.94	22.10	22.10	-1.12%	887
Dec 19, 2025	22.18	22.22	22.08	22.35	22.35	1.64%	1,715
Dec 18, 2025	21.76	22.00	21.76	21.99	21.99	1.06%	8,796
Dec 17, 2025	21.76	21.82	21.76	21.76	21.76	0.14%	5,660
Dec 16, 2025	21.66	21.76	21.66	21.73	21.73	-0.41%	5,447
Dec 15, 2025	21.71	21.88	21.70	21.82	21.82	0.60%	5,730
Dec 12, 2025	21.54	21.64	21.51	21.69	21.69	0.98%	1,203
Dec 11, 2025	21.41	21.55	21.41	21.48	21.48	0.19%	4,547
Dec 10, 2025	21.55	21.59	21.55	21.44	21.44	-0.83%	363
Dec 9, 2025	21.60	21.60	21.58	21.62	21.62	-0.09%	37
Dec 8, 2025	21.64	21.64	21.64	21.64	21.64	0.89%	-
Dec 5, 2025	21.59	21.66	21.50	21.45	21.45	-0.79%	1,238
Dec 4, 2025	21.62	21.74	21.45	21.62	21.62	-0.64%	2,570
Dec 3, 2025	21.88	21.96	21.74	21.76	21.76	0.51%	5,230
Dec 2, 2025	21.69	21.82	21.65	21.65	21.65	-0.60%	1,965
Dec 1, 2025	21.88	21.98	21.76	21.78	21.78	-0.23%	1,346
Nov 28, 2025	21.62	21.75	21.60	21.83	21.83	0.51%	980
Nov 27, 2025	21.73	21.87	21.73	21.72	21.72	-0.23%	1,166