Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	19.37	19.70	19.28	19.72	19.72	2.07%	3,336
Oct 15, 2025	19.27	19.41	19.26	19.32	19.32	0.97%	20,850
Oct 14, 2025	18.96	19.10	18.96	19.13	19.13	0.76%	2,128
Oct 13, 2025	18.81	19.02	18.80	18.99	18.99	0.34%	2,478
Oct 10, 2025	18.98	19.05	18.91	18.92	18.92	0.19%	3,653
Oct 9, 2025	18.60	18.90	18.60	18.89	18.89	1.81%	2,069
Oct 8, 2025	18.52	18.70	18.52	18.55	18.55	0.65%	3,700
Oct 7, 2025	18.43	18.43	18.24	18.43	18.43	0.99%	1,555
Oct 6, 2025	18.57	18.57	17.79	18.25	18.25	-2.38%	11,450
Oct 3, 2025	18.71	18.71	18.61	18.70	18.70	0.48%	795
Oct 2, 2025	18.58	18.59	18.46	18.61	18.61	-0.59%	878
Oct 1, 2025	18.18	18.70	18.18	18.72	18.72	2.21%	6,542
Sep 30, 2025	18.15	18.15	18.14	18.31	18.31	0.52%	1,400
Sep 29, 2025	18.20	18.20	18.12	18.22	18.22	-0.25%	1,176
Sep 26, 2025	18.30	18.31	18.23	18.26	18.26	0.69%	930
Sep 25, 2025	18.12	18.27	18.12	18.14	18.14	0.22%	1,088
Sep 24, 2025	18.19	18.27	18.09	18.10	18.10	-0.19%	1,634
Sep 23, 2025	18.08	18.16	18.07	18.13	18.13	0.06%	3,256
Sep 22, 2025	17.98	18.13	17.98	18.12	18.12	1.03%	4,016
Sep 19, 2025	17.97	17.98	17.97	17.94	17.94	0.59%	1,344
Sep 18, 2025	17.76	18.00	17.76	17.83	17.83	-0.36%	924
Sep 17, 2025	17.95	17.95	17.95	17.90	17.90	-0.83%	200
Sep 16, 2025	18.15	18.20	18.14	18.05	18.05	-2.04%	960
Sep 15, 2025	18.19	18.51	18.19	18.42	18.42	1.32%	3,737
Sep 12, 2025	18.10	18.25	18.09	18.18	18.18	0.72%	493
Sep 11, 2025	18.02	18.10	18.02	18.05	18.05	0.84%	1,217
Sep 10, 2025	17.72	17.99	17.72	17.90	17.90	0.39%	1,650
Sep 9, 2025	17.77	17.84	17.74	17.83	17.83	0.37%	201
Sep 8, 2025	17.59	17.69	17.59	17.77	17.77	0.82%	250
Sep 5, 2025	17.71	17.71	17.57	17.62	17.62	-0.23%	149
Sep 4, 2025	19.28	19.28	17.56	17.66	17.66	0.66%	2,767
Sep 3, 2025	17.24	17.57	17.24	17.55	17.55	2.01%	4,563
Sep 2, 2025	17.47	17.47	17.20	17.20	17.20	-2.24%	3,538
Sep 1, 2025	17.71	17.82	17.54	17.60	17.60	-0.65%	2,281
Aug 29, 2025	17.81	17.81	17.53	17.71	17.71	-0.34%	6,885
Aug 28, 2025	17.90	17.90	17.64	17.77	17.77	-0.84%	5,494
Aug 27, 2025	18.00	18.03	17.83	17.92	17.92	-0.47%	4,283
Aug 26, 2025	20.04	20.04	17.80	18.01	18.01	-1.32%	5,389
Aug 25, 2025	18.74	18.74	18.54	18.25	18.25	-3.03%	3,197