Engie SA (BIT:1ENGI)
Italy · Delayed Price · Currency is EUR 26.90
0.00 (0.00%)
At close: Mar 27, 2026
BIT:1ENGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26.73 | 26.73 | 26.73 | 26.90 | 26.90 | -0.66% | 429 |
| Mar 25, 2026 | 26.95 | 27.06 | 26.87 | 27.08 | 27.08 | 1.16% | 2,353 |
| Mar 24, 2026 | 26.37 | 26.58 | 26.30 | 26.77 | 26.77 | 1.36% | 9,115 |
| Mar 23, 2026 | 26.00 | 26.81 | 25.92 | 26.41 | 26.41 | -1.12% | 8,239 |
| Mar 20, 2026 | 27.31 | 27.49 | 26.63 | 26.71 | 26.71 | -1.73% | 2,446 |
| Mar 19, 2026 | 28.39 | 28.39 | 27.21 | 27.18 | 27.18 | -1.98% | 423 |
| Mar 18, 2026 | 28.20 | 28.20 | 27.57 | 27.73 | 27.73 | -1.74% | 1,613 |
| Mar 17, 2026 | 28.16 | 28.28 | 27.99 | 28.22 | 28.22 | 1.58% | 1,226 |
| Mar 16, 2026 | 27.01 | 27.89 | 27.01 | 27.78 | 27.78 | -4.21% | 420 |
| Mar 13, 2026 | 26.86 | 29.00 | 26.86 | 29.00 | 29.00 | 6.07% | 4,677 |
| Mar 12, 2026 | 27.10 | 27.42 | 27.07 | 27.34 | 27.34 | 1.75% | 3,523 |
| Mar 11, 2026 | 26.88 | 27.10 | 26.69 | 26.87 | 26.87 | -2.29% | 245 |
| Mar 10, 2026 | 26.93 | 27.50 | 26.93 | 27.50 | 27.50 | 4.56% | 3,560 |
| Mar 9, 2026 | 25.00 | 26.30 | 25.00 | 26.30 | 26.30 | - | 4,720 |
| Mar 6, 2026 | 26.31 | 26.63 | 26.04 | 26.30 | 26.30 | -1.13% | 6,191 |
| Mar 5, 2026 | 26.79 | 26.91 | 26.68 | 26.60 | 26.60 | -2.53% | 512 |
| Mar 4, 2026 | 27.02 | 27.56 | 26.92 | 27.29 | 27.29 | 1.19% | 5,138 |
| Mar 3, 2026 | 32.24 | 32.24 | 26.67 | 26.97 | 26.97 | -8.02% | 10,225 |
| Mar 2, 2026 | 27.94 | 29.32 | 27.94 | 29.32 | 29.32 | 0.69% | 6,937 |
| Feb 27, 2026 | 29.17 | 29.29 | 28.67 | 29.12 | 29.12 | -2.02% | 6,222 |
| Feb 26, 2026 | 29.40 | 29.73 | 29.15 | 29.72 | 29.72 | 7.80% | 7,450 |
| Feb 25, 2026 | 26.91 | 27.56 | 26.91 | 27.57 | 27.57 | 2.11% | 9,787 |
| Feb 24, 2026 | 26.65 | 27.00 | 26.65 | 27.00 | 27.00 | 1.66% | 14,539 |
| Feb 23, 2026 | 26.60 | 26.65 | 26.33 | 26.56 | 26.56 | 0.99% | 1,572 |
| Feb 20, 2026 | 26.46 | 26.46 | 26.18 | 26.30 | 26.30 | -0.49% | 1,410 |
| Feb 19, 2026 | 26.60 | 26.60 | 26.37 | 26.43 | 26.43 | -1.20% | 3,109 |
| Feb 18, 2026 | 26.80 | 26.81 | 26.78 | 26.75 | 26.75 | 1.10% | 2,150 |
| Feb 17, 2026 | 25.17 | 26.66 | 23.71 | 26.46 | 26.46 | 0.46% | 3,614 |
| Feb 16, 2026 | 25.90 | 26.25 | 25.90 | 26.34 | 26.34 | 0.80% | 1,498 |
| Feb 13, 2026 | 26.32 | 26.42 | 25.84 | 26.13 | 26.13 | -0.80% | 1,688 |
| Feb 12, 2026 | 26.60 | 26.60 | 26.00 | 26.34 | 26.34 | -1.50% | 4,506 |
| 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 |