Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	17.97	17.98	17.97	17.94	17.94	0.59%	1,344
Sep 18, 2025	17.76	18.00	17.76	17.83	17.83	-0.36%	924
Sep 17, 2025	17.95	17.95	17.95	17.90	17.90	-0.83%	200
Sep 16, 2025	18.15	18.20	18.14	18.05	18.05	-2.04%	960
Sep 15, 2025	18.19	18.51	18.19	18.42	18.42	1.32%	3,737
Sep 12, 2025	18.10	18.25	18.09	18.18	18.18	0.72%	493
Sep 11, 2025	18.02	18.10	18.02	18.05	18.05	0.84%	1,217
Sep 10, 2025	17.72	17.99	17.72	17.90	17.90	0.39%	1,650
Sep 9, 2025	17.77	17.84	17.74	17.83	17.83	0.37%	201
Sep 8, 2025	17.59	17.69	17.59	17.77	17.77	0.82%	250
Sep 5, 2025	17.71	17.71	17.57	17.62	17.62	-0.23%	149
Sep 4, 2025	19.28	19.28	17.56	17.66	17.66	0.66%	2,767
Sep 3, 2025	17.24	17.57	17.24	17.55	17.55	2.01%	4,563
Sep 2, 2025	17.47	17.47	17.20	17.20	17.20	-2.24%	3,538
Sep 1, 2025	17.71	17.82	17.54	17.60	17.60	-0.65%	2,281
Aug 29, 2025	17.81	17.81	17.53	17.71	17.71	-0.34%	6,885
Aug 28, 2025	17.90	17.90	17.64	17.77	17.77	-0.84%	5,494
Aug 27, 2025	18.00	18.03	17.83	17.92	17.92	-0.47%	4,283
Aug 26, 2025	20.04	20.04	17.80	18.01	18.01	-1.32%	5,389
Aug 25, 2025	18.74	18.74	18.54	18.25	18.25	-3.03%	3,197
Aug 22, 2025	18.83	18.91	18.73	18.82	18.82	-0.32%	560
Aug 21, 2025	18.88	18.88	18.88	18.88	18.88	-0.05%	-
Aug 20, 2025	18.57	18.92	18.56	18.89	18.89	1.07%	701
Aug 19, 2025	18.73	18.86	18.71	18.69	18.69	0.11%	3,620
Aug 18, 2025	20.44	20.44	18.64	18.67	18.67	0.16%	4,723
Aug 14, 2025	18.75	18.75	18.56	18.64	18.64	-0.27%	3,796
Aug 13, 2025	18.84	18.84	18.70	18.69	18.69	0.05%	778
Aug 12, 2025	18.85	18.88	18.64	18.68	18.68	-0.56%	2,050
Aug 11, 2025	18.75	18.75	18.72	18.78	18.78	0.40%	600
Aug 8, 2025	19.00	19.00	18.76	18.71	18.71	-0.93%	495
Aug 7, 2025	18.93	18.94	18.91	18.88	18.88	-1.87%	397
Aug 6, 2025	19.13	19.34	19.10	19.24	19.24	1.05%	1,446
Aug 5, 2025	19.04	19.04	19.04	19.04	19.04	-0.31%	500
Aug 4, 2025	19.25	19.25	19.02	19.10	19.10	-0.21%	915
Aug 1, 2025	19.01	19.28	18.41	19.14	19.14	-2.52%	13,740
Jul 31, 2025	20.00	20.00	19.56	19.64	19.64	-0.03%	3,001
Jul 30, 2025	19.66	19.69	19.63	19.64	19.64	0.08%	969
Jul 29, 2025	19.60	19.60	19.59	19.63	19.63	0.10%	560
Jul 28, 2025	19.70	19.70	19.55	19.61	19.61	-0.48%	861
Jul 25, 2025	19.72	19.72	19.52	19.70	19.70	0.23%	3,053
Jul 24, 2025	20.15	20.15	19.50	19.66	19.66	-0.08%	2,627
Jul 23, 2025	19.77	19.77	19.77	19.67	19.67	-1.65%	250
Jul 22, 2025	19.82	20.00	19.82	20.00	20.00	2.04%	392
Jul 21, 2025	19.64	19.64	19.57	19.60	19.60	0.44%	105
Jul 18, 2025	19.47	19.48	19.39	19.52	19.52	0.67%	1,575
Jul 17, 2025	19.31	19.40	19.27	19.39	19.39	-0.10%	1,420
Jul 16, 2025	19.60	19.60	19.45	19.41	19.41	-0.46%	815
Jul 15, 2025	19.72	19.72	19.72	19.50	19.50	-1.17%	700
Jul 14, 2025	19.67	19.76	19.62	19.73	19.73	0.56%	1,800
Jul 11, 2025	19.59	19.65	19.50	19.62	19.62	0.69%	454