Skip to main content
logo
Engie SA (BIT:1ENGI)
Italy flag Italy · Delayed Price · Currency is EUR
23.69
-0.14 (-0.59%)
Last updated: Jan 21, 2026, 2:18 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 202521.7621.8221.7621.7621.760.14%5,660
Dec 16, 202521.6621.7621.6621.7321.73-0.41%5,447
Dec 15, 202521.7121.8821.7021.8221.820.60%5,730
Dec 12, 202521.5421.6421.5121.6921.690.98%1,203
Dec 11, 202521.4121.5521.4121.4821.480.19%4,547
Dec 10, 202521.5521.5921.5521.4421.44-0.83%363
Dec 9, 202521.6021.6021.5821.6221.62-0.09%37
Dec 8, 202521.6421.6421.6421.6421.640.89%-
Dec 5, 202521.5921.6621.5021.4521.45-0.79%1,238
Dec 4, 202521.6221.7421.4521.6221.62-0.64%2,570
Dec 3, 202521.8821.9621.7421.7621.760.51%5,230
Dec 2, 202521.6921.8221.6521.6521.65-0.60%1,965
Dec 1, 202521.8821.9821.7621.7821.78-0.23%1,346
Nov 28, 202521.6221.7521.6021.8321.830.51%980
Nov 27, 202521.7321.8721.7321.7221.72-0.23%1,166
Nov 26, 202521.5221.6721.4421.7721.770.32%2,004
Nov 25, 202521.9221.9221.7521.7021.700.18%228
Nov 24, 202521.6621.6821.6621.6621.660.19%335
Nov 21, 202521.6421.7321.4421.6221.62-0.60%1,024
Nov 20, 202521.7921.8021.6621.7521.750.69%1,785
Nov 19, 202521.6321.7521.5321.6021.60-1.46%1,760
Nov 18, 202521.9321.9421.8121.9221.92-0.59%1,386
Nov 17, 202521.7922.0121.7922.0522.051.24%978
Nov 14, 202522.0022.0021.6221.7821.78-0.82%1,258
Nov 13, 202521.7922.0521.7821.9621.960.73%1,499
Nov 12, 202521.5621.8021.4021.8021.802.20%1,571
Nov 11, 202521.2121.3121.2121.3321.330.66%1,968
Nov 10, 202521.1621.2821.1021.1921.190.14%3,233
Nov 7, 202521.1921.2921.1021.1621.16-0.98%3,829
Nov 6, 202519.1021.4519.1021.3721.371.96%4,898