Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	22.22	22.44	22.22	22.41	22.41	0.27%	228
Dec 29, 2025	19.98	22.42	19.98	22.35	22.35	0.77%	3,941
Dec 23, 2025	22.14	22.23	22.00	22.18	22.18	0.36%	3,469
Dec 22, 2025	22.30	22.30	21.94	22.10	22.10	-1.12%	887
Dec 19, 2025	22.18	22.22	22.08	22.35	22.35	1.64%	1,715
Dec 18, 2025	21.76	22.00	21.76	21.99	21.99	1.06%	8,796
Dec 17, 2025	21.76	21.82	21.76	21.76	21.76	0.14%	5,660
Dec 16, 2025	21.66	21.76	21.66	21.73	21.73	-0.41%	5,447
Dec 15, 2025	21.71	21.88	21.70	21.82	21.82	0.60%	5,730
Dec 12, 2025	21.54	21.64	21.51	21.69	21.69	0.98%	1,203
Dec 11, 2025	21.41	21.55	21.41	21.48	21.48	0.19%	4,547
Dec 10, 2025	21.55	21.59	21.55	21.44	21.44	-0.83%	363
Dec 9, 2025	21.60	21.60	21.58	21.62	21.62	-0.09%	37
Dec 8, 2025	21.64	21.64	21.64	21.64	21.64	0.89%	-
Dec 5, 2025	21.59	21.66	21.50	21.45	21.45	-0.79%	1,238
Dec 4, 2025	21.62	21.74	21.45	21.62	21.62	-0.64%	2,570
Dec 3, 2025	21.88	21.96	21.74	21.76	21.76	0.51%	5,230
Dec 2, 2025	21.69	21.82	21.65	21.65	21.65	-0.60%	1,965
Dec 1, 2025	21.88	21.98	21.76	21.78	21.78	-0.23%	1,346
Nov 28, 2025	21.62	21.75	21.60	21.83	21.83	0.51%	980
Nov 27, 2025	21.73	21.87	21.73	21.72	21.72	-0.23%	1,166
Nov 26, 2025	21.52	21.67	21.44	21.77	21.77	0.32%	2,004
Nov 25, 2025	21.92	21.92	21.75	21.70	21.70	0.18%	228
Nov 24, 2025	21.66	21.68	21.66	21.66	21.66	0.19%	335
Nov 21, 2025	21.64	21.73	21.44	21.62	21.62	-0.60%	1,024
Nov 20, 2025	21.79	21.80	21.66	21.75	21.75	0.69%	1,785
Nov 19, 2025	21.63	21.75	21.53	21.60	21.60	-1.46%	1,760
Nov 18, 2025	21.93	21.94	21.81	21.92	21.92	-0.59%	1,386
Nov 17, 2025	21.79	22.01	21.79	22.05	22.05	1.24%	978
Nov 14, 2025	22.00	22.00	21.62	21.78	21.78	-0.82%	1,258
Nov 13, 2025	21.79	22.05	21.78	21.96	21.96	0.73%	1,499
Nov 12, 2025	21.56	21.80	21.40	21.80	21.80	2.20%	1,571
Nov 11, 2025	21.21	21.31	21.21	21.33	21.33	0.66%	1,968
Nov 10, 2025	21.16	21.28	21.10	21.19	21.19	0.14%	3,233
Nov 7, 2025	21.19	21.29	21.10	21.16	21.16	-0.98%	3,829
Nov 6, 2025	19.10	21.45	19.10	21.37	21.37	1.96%	4,898
Nov 5, 2025	20.99	21.06	20.85	20.96	20.96	0.91%	3,804
Nov 4, 2025	20.67	20.80	20.67	20.77	20.77	0.78%	630
Nov 3, 2025	20.24	20.55	20.24	20.61	20.61	1.48%	2,335
Oct 31, 2025	20.46	20.48	20.24	20.31	20.31	-0.20%	5,013
Oct 30, 2025	20.02	20.29	20.02	20.35	20.35	1.55%	2,971
Oct 29, 2025	19.89	20.13	19.89	20.04	20.04	1.31%	1,610
Oct 28, 2025	19.76	19.82	19.76	19.78	19.78	0.41%	351
Oct 27, 2025	19.72	19.73	19.45	19.70	19.70	4.21%	736
Oct 24, 2025	19.72	19.72	18.91	18.91	18.91	-4.38%	1,079
Oct 23, 2025	19.61	19.82	19.61	19.77	19.77	0.82%	1,929
Oct 22, 2025	19.64	19.70	19.50	19.61	19.61	0.33%	1,550
Oct 21, 2025	19.82	19.82	19.64	19.55	19.55	-0.53%	3,373
Oct 20, 2025	19.69	19.69	19.50	19.65	19.65	-	9,357
Oct 17, 2025	19.60	19.70	19.47	19.65	19.65	-0.33%	8,022