Skip to main content
logo
Engie SA (BIT:1ENGI)
Italy flag Italy · Delayed Price · Currency is EUR
27.60
-0.44 (-1.57%)
Last updated: Jul 27, 2026, 1:33 PM CET

BIT:1ENGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202627.6827.6827.1127.1027.10-3.35%1,871
Jul 24, 202627.8928.0427.8928.0428.041.52%401
Jul 23, 202627.7927.7927.6927.6227.620.73%687
Jul 22, 202627.1927.7927.1927.4227.429.68%971
Jul 21, 202627.1227.1225.0025.0025.00-7.30%53
Jul 20, 202626.9227.0926.9226.9726.970.19%69
Jul 17, 202627.0127.0626.8326.9226.921.24%690
Jul 16, 202626.5926.7826.5926.5926.59-1.92%640
Jul 15, 202627.1127.1127.1127.1127.11-1.20%-
Jul 14, 202627.1327.3527.1327.4427.441.48%261
Jul 13, 202626.9927.1126.9927.0427.040.75%275
Jul 10, 202629.7829.7826.8426.8426.84-1.03%2,350
Jul 9, 202627.1227.1227.1227.1227.121.27%-
Jul 8, 202627.2727.2727.2626.7826.78-2.16%2,500
Jul 7, 202627.4727.4727.2827.3727.370.55%49
Jul 6, 202627.5127.7127.3627.2227.22-1.98%2,730
Jul 3, 202627.7427.7427.6627.7727.772.32%730
Jul 2, 202626.8327.1026.7027.1427.142.30%1,055
Jul 1, 202627.3327.5327.2326.5326.53-4.22%819
Jun 30, 202627.5927.7127.5827.7027.700.98%1,922
Jun 29, 202627.3527.4827.3527.4327.430.48%549
Jun 26, 202627.1527.3627.1527.3027.301.34%1,232
Jun 25, 202626.8227.1126.8226.9426.941.62%2,332
Jun 24, 202626.6126.7226.5326.5126.51-1.78%1,781
Jun 23, 202626.9826.9926.7526.9926.99-0.48%6,047
Jun 22, 202626.9927.0026.9027.1227.121.01%945
Jun 19, 202626.7226.8426.7226.8526.85-0.19%1,005
Jun 18, 202626.8126.8726.7726.9026.90-0.11%195
Jun 17, 202626.9026.9026.5726.9326.930.52%1,067
Jun 16, 202627.4427.4426.7926.7926.79-1.76%427
Jun 15, 202627.1227.3327.0727.2727.27-1.62%5,530
Jun 12, 202627.4927.7227.3427.7227.721.06%980
Jun 11, 202627.2727.5827.2727.4327.431.26%734
Jun 10, 202626.8827.2526.8627.0927.091.46%1,649
Jun 9, 202626.8626.8626.7426.7026.70-0.22%188
Jun 8, 202627.1227.1226.7326.7626.76-0.67%1,005
Jun 5, 202626.7926.9526.7126.9426.941.43%1,026
Jun 4, 202626.8026.9026.6826.5626.56-1.52%2,205
Jun 3, 202627.1627.1626.8426.9726.971.31%716
Jun 2, 202629.2029.2026.5126.6226.62-0.11%3,451
Jun 1, 202626.6726.7026.6726.6526.650.19%310
May 29, 202626.5826.6026.3726.6026.60-0.15%5,366
May 28, 202626.8026.8026.7026.6426.64-1.00%210
May 27, 202626.9126.9126.9126.9126.91-1.50%-
May 26, 202627.3527.6027.3527.3227.320.04%62
May 25, 202627.2027.3127.2027.3127.310.52%540
May 22, 202627.2427.2827.1427.1727.17-0.37%923
May 21, 202627.2427.2427.2027.2727.27-0.11%500
May 20, 202627.2027.3127.1827.3027.300.59%296
May 19, 202627.0027.2326.9327.1427.140.82%2,490