Skip to main content
logo
Engie SA (BIT:1ENGI)
Italy flag Italy · Delayed Price · Currency is EUR
27.29
+0.32 (1.19%)
Last updated: Mar 4, 2026, 5:25 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202627.0227.5626.9227.2927.291.19%5,138
Mar 3, 202632.2432.2426.6726.9726.97-8.02%10,225
Mar 2, 202627.9429.3227.9429.3229.320.69%6,937
Feb 27, 202629.1729.2928.6729.1229.12-2.02%6,222
Feb 26, 202629.4029.7329.1529.7229.727.80%7,450
Feb 25, 202626.9127.5626.9127.5727.572.11%9,787
Feb 24, 202626.6527.0026.6527.0027.001.66%14,539
Feb 23, 202626.6026.6526.3326.5626.560.99%1,572
Feb 20, 202626.4626.4626.1826.3026.30-0.49%1,410
Feb 19, 202626.6026.6026.3726.4326.43-1.20%3,109
Feb 18, 202626.8026.8126.7826.7526.751.10%2,150
Feb 17, 202625.1726.6623.7126.4626.460.46%3,614
Feb 16, 202625.9026.2525.9026.3426.340.80%1,498
Feb 13, 202626.3226.4225.8426.1326.13-0.80%1,688
Feb 12, 202626.6026.6026.0026.3426.34-1.50%4,506
Feb 11, 202628.7028.7026.1826.7426.742.45%2,273
Feb 10, 202626.1926.2425.9826.1026.10-1.51%3,072
Feb 9, 202625.8326.5025.6626.5026.503.19%4,858
Feb 6, 202625.5925.9625.5925.6825.681.26%6,935
Feb 5, 202625.6125.6425.2125.3625.36-2.27%3,508
Feb 4, 202625.9626.1925.9425.9525.951.68%2,488
Feb 3, 202625.1725.4425.1725.5225.521.67%3,373
Feb 2, 202625.1525.3324.9725.1025.10-0.16%5,837
Jan 30, 202624.7725.1524.7725.1425.141.49%2,971
Jan 29, 202624.8224.9224.7824.7724.770.16%7,225
Jan 28, 202624.8224.8224.5324.7324.730.49%4,267
Jan 27, 202626.9026.9024.3124.6124.610.61%3,446
Jan 26, 202624.2524.5324.2124.4624.461.75%4,658
Jan 23, 202623.8724.0323.8724.0424.040.42%1,201
Jan 22, 202624.8224.8223.8023.9423.940.50%3,364
Jan 21, 202623.5023.8523.5023.8223.82-0.04%820
Jan 20, 202623.8423.8523.6523.8323.83-0.29%1,405
Jan 19, 202623.8723.9623.7623.9023.90-2,355
Jan 16, 202623.8823.9923.8023.9023.90-0.08%1,691
Jan 15, 202623.7023.9023.7023.9223.920.80%275
Jan 14, 202623.7223.7223.5623.7323.731.37%3,466
Jan 13, 202626.1026.1023.4223.4123.41-1.68%2,189
Jan 12, 202624.3924.3923.7523.8123.810.17%2,471
Jan 9, 202623.7223.9023.4723.7723.77-0.54%2,079
Jan 8, 202623.8423.9623.7023.9023.900.76%4,065
Jan 7, 202623.3223.7323.3123.7223.722.15%3,698
Jan 6, 202623.1623.4923.1323.2223.222.11%3,163
Jan 5, 202622.9623.0522.6522.7422.74-0.96%1,972
Jan 2, 202623.3923.3922.3322.9622.962.45%3,444
Dec 30, 202522.2222.4422.2222.4122.410.27%228
Dec 29, 202519.9822.4219.9822.3522.350.77%3,941
Dec 23, 202522.1422.2322.0022.1822.180.36%3,469
Dec 22, 202522.3022.3021.9422.1022.10-1.12%887
Dec 19, 202522.1822.2222.0822.3522.351.64%1,715
Dec 18, 202521.7622.0021.7621.9921.991.06%8,796