Engie SA (BIT:1ENGI)
Italy · Delayed Price · Currency is EUR 18.69
+0.01 (0.05%)
At close: Aug 13, 2025, 5:30 PM CET
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | 0.88% | - |
| Aug 12, 2025 | 18.85 | 18.88 | 18.64 | 18.68 | - | -0.56% | 2,050 |
| Aug 11, 2025 | 18.75 | 18.78 | 18.72 | 18.78 | - | 0.40% | 600 |
| Aug 8, 2025 | 19.00 | 19.00 | 18.71 | 18.71 | - | -0.93% | 495 |
| Aug 7, 2025 | 18.93 | 18.94 | 18.88 | 18.88 | - | -1.87% | 397 |
| Aug 6, 2025 | 19.13 | 19.34 | 19.10 | 19.24 | - | 1.05% | 1,446 |
| Aug 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | -0.31% | 500 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.02 | 19.10 | - | -0.21% | 915 |
| Aug 1, 2025 | 19.01 | 19.28 | 18.41 | 19.14 | - | -2.52% | 13,740 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.56 | 19.64 | - | -0.03% | 3,001 |
| Jul 30, 2025 | 19.66 | 19.69 | 19.63 | 19.64 | - | 0.08% | 969 |
| Jul 29, 2025 | 19.60 | 19.63 | 19.59 | 19.63 | - | 0.10% | 560 |
| Jul 28, 2025 | 19.70 | 19.70 | 19.55 | 19.61 | - | -0.48% | 861 |
| Jul 25, 2025 | 19.72 | 19.72 | 19.52 | 19.70 | - | 0.23% | 3,053 |
| Jul 24, 2025 | 20.15 | 20.15 | 19.50 | 19.66 | - | -0.08% | 2,627 |
| Jul 23, 2025 | 19.77 | 19.77 | 19.67 | 19.67 | - | -1.65% | 250 |
| Jul 22, 2025 | 19.82 | 20.00 | 19.82 | 20.00 | - | 2.04% | 392 |
| Jul 21, 2025 | 19.64 | 19.64 | 19.57 | 19.60 | - | 0.44% | 105 |
| Jul 18, 2025 | 19.47 | 19.52 | 19.39 | 19.52 | - | 0.67% | 1,575 |
| Jul 17, 2025 | 19.31 | 19.40 | 19.27 | 19.39 | - | -0.10% | 1,420 |
| Jul 16, 2025 | 19.60 | 19.60 | 19.41 | 19.41 | - | -0.46% | 815 |
| Jul 15, 2025 | 19.72 | 19.72 | 19.50 | 19.50 | - | -1.17% | 700 |
| Jul 14, 2025 | 19.67 | 19.76 | 19.62 | 19.73 | - | 0.56% | 1,800 |
| Jul 11, 2025 | 19.59 | 19.65 | 19.50 | 19.62 | - | 0.69% | 454 |
| Jul 10, 2025 | 19.77 | 19.81 | 19.48 | 19.48 | - | -1.52% | 4,176 |
| Jul 9, 2025 | 19.68 | 19.78 | 19.68 | 19.78 | - | 0.84% | 121 |
| Jul 8, 2025 | 19.66 | 19.74 | 19.61 | 19.62 | - | -0.56% | 5,298 |
| Jul 7, 2025 | 19.68 | 19.73 | 19.68 | 19.73 | - | -0.48% | 1,600 |
| Jul 4, 2025 | 19.52 | 19.83 | 19.52 | 19.82 | - | 1.61% | 932 |
| Jul 3, 2025 | 19.82 | 19.82 | 19.47 | 19.51 | - | -2.06% | 1,901 |
| Jul 2, 2025 | 19.95 | 20.06 | 19.92 | 19.92 | - | -0.35% | 1,605 |
| Jul 1, 2025 | 19.99 | 20.11 | 19.92 | 19.99 | - | 0.33% | 5,175 |
| Jun 30, 2025 | 19.96 | 19.96 | 19.78 | 19.92 | - | 0.20% | 2,574 |
| Jun 27, 2025 | 19.98 | 19.98 | 19.88 | 19.88 | - | 0.30% | 1,565 |
| Jun 26, 2025 | 19.94 | 19.96 | 19.79 | 19.82 | - | 0.08% | 1,240 |
| Jun 25, 2025 | 19.78 | 19.81 | 19.70 | 19.81 | - | 0.25% | 1,045 |
| Jun 24, 2025 | 19.41 | 19.76 | 19.41 | 19.76 | - | 0.03% | 3,374 |
| Jun 23, 2025 | 19.20 | 19.81 | 19.20 | 19.75 | - | 1.26% | 10,199 |
| Jun 20, 2025 | 19.48 | 19.56 | 19.48 | 19.51 | - | -0.15% | 570 |
| Jun 19, 2025 | 19.56 | 19.56 | 19.50 | 19.54 | - | -0.64% | 1,261 |
| Jun 18, 2025 | 19.73 | 19.73 | 19.66 | 19.66 | - | 0.61% | 575 |
| Jun 17, 2025 | 19.42 | 19.57 | 19.35 | 19.54 | - | -1.29% | 3,315 |
| Jun 16, 2025 | 19.99 | 20.00 | 19.76 | 19.80 | - | -0.23% | 885 |
| Jun 13, 2025 | 19.64 | 19.92 | 19.64 | 19.84 | - | 1.02% | 3,060 |
| Jun 12, 2025 | 19.34 | 19.64 | 19.31 | 19.64 | - | 1.76% | 1,837 |
| Jun 11, 2025 | 19.10 | 19.33 | 19.10 | 19.30 | - | 1.05% | 2,606 |
| Jun 10, 2025 | 19.14 | 19.14 | 18.99 | 19.10 | - | - | 1,159 |
| Jun 9, 2025 | 19.24 | 19.24 | 19.07 | 19.10 | - | -0.42% | 2,100 |
| Jun 6, 2025 | 19.28 | 19.28 | 19.16 | 19.18 | - | -0.23% | 2,216 |
| Jun 5, 2025 | 19.05 | 19.30 | 19.05 | 19.23 | - | 1.24% | 3,120 |