Engie SA (BIT:1ENGI)
Italy · Delayed Price · Currency is EUR 23.27
-0.10 (-0.43%)
At close: Sep 25, 2026
BIT:1ENGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.41 | 23.41 | 23.30 | 23.30 | 23.30 | -0.30% | 96 |
| Sep 24, 2026 | 23.45 | 23.57 | 23.37 | 23.37 | 23.37 | -0.93% | 1,018 |
| Sep 23, 2026 | 23.83 | 23.83 | 23.66 | 23.59 | 23.59 | -0.92% | 391 |
| Sep 22, 2026 | 23.90 | 24.00 | 23.69 | 23.81 | 23.81 | 0.55% | 3,577 |
| Sep 21, 2026 | 23.90 | 23.90 | 23.51 | 23.68 | 23.68 | -0.75% | 582 |
| Sep 18, 2026 | 23.92 | 23.92 | 23.66 | 23.86 | 23.86 | -1.53% | 1,030 |
| Sep 17, 2026 | 23.84 | 23.95 | 23.84 | 24.23 | 24.23 | 1.51% | 235 |
| Sep 16, 2026 | 23.81 | 23.90 | 23.80 | 23.87 | 23.87 | 1.14% | 1,745 |
| Sep 15, 2026 | 23.50 | 23.70 | 23.40 | 23.60 | 23.60 | 0.08% | 812 |
| Sep 14, 2026 | 23.70 | 23.71 | 23.66 | 23.58 | 23.58 | -1.54% | 1,102 |
| Sep 11, 2026 | 24.00 | 24.00 | 24.00 | 23.95 | 23.95 | -1.28% | 20 |
| Sep 10, 2026 | 24.38 | 24.38 | 24.15 | 24.26 | 24.26 | 1.08% | 1,171 |
| Sep 9, 2026 | 24.38 | 24.39 | 24.00 | 24.00 | 24.00 | -0.33% | 1,373 |
| Sep 8, 2026 | 24.14 | 24.14 | 24.04 | 24.08 | 24.08 | -0.45% | 242 |
| Sep 7, 2026 | 24.07 | 24.21 | 24.07 | 24.19 | 24.19 | 0.67% | 2,721 |
| Sep 4, 2026 | 23.70 | 23.96 | 23.70 | 24.03 | 24.03 | 1.01% | 1,455 |
| Sep 3, 2026 | 24.00 | 24.00 | 23.50 | 23.79 | 23.79 | -0.79% | 1,898 |
| Sep 2, 2026 | 24.36 | 24.36 | 23.95 | 23.98 | 23.98 | -1.36% | 1,896 |
| Sep 1, 2026 | 24.72 | 24.72 | 24.51 | 24.31 | 24.31 | -1.22% | 267 |
| Aug 31, 2026 | 24.54 | 24.61 | 24.46 | 24.61 | 24.61 | 0.24% | 2,954 |
| Aug 28, 2026 | 24.30 | 24.45 | 24.23 | 24.55 | 24.55 | 1.99% | 1,117 |
| Aug 27, 2026 | 24.90 | 24.90 | 23.92 | 24.07 | 24.07 | -3.57% | 1,918 |
| Aug 26, 2026 | 25.14 | 25.14 | 25.00 | 24.96 | 24.96 | -1.65% | 1,110 |
| Aug 25, 2026 | 25.27 | 25.38 | 25.19 | 25.38 | 25.38 | 0.99% | 510 |
| Aug 24, 2026 | 25.29 | 25.29 | 25.04 | 25.13 | 25.13 | -0.79% | 167 |
| Aug 21, 2026 | 25.77 | 25.77 | 25.35 | 25.33 | 25.33 | -0.82% | 1,172 |
| Aug 20, 2026 | 25.35 | 25.45 | 25.30 | 25.54 | 25.54 | 0.47% | 5,080 |
| Aug 19, 2026 | 25.50 | 25.50 | 25.34 | 25.42 | 25.42 | -0.74% | 900 |
| Aug 18, 2026 | 25.65 | 25.65 | 25.45 | 25.61 | 25.61 | -0.16% | 1,030 |
| Aug 17, 2026 | 25.87 | 25.88 | 25.70 | 25.65 | 25.65 | -0.70% | 140 |
| Aug 14, 2026 | 25.95 | 25.95 | 25.60 | 25.83 | 25.83 | -0.77% | 5,391 |
| Aug 13, 2026 | 28.55 | 28.55 | 26.00 | 26.03 | 26.03 | 0.27% | 1,852 |
| Aug 12, 2026 | 26.13 | 26.16 | 26.13 | 25.96 | 25.96 | -1.33% | 350 |
| Aug 11, 2026 | 26.44 | 26.44 | 26.19 | 26.31 | 26.31 | -0.49% | 1,927 |
| Aug 10, 2026 | 27.56 | 27.56 | 26.47 | 26.44 | 26.44 | -0.97% | 2,429 |
| Aug 7, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.41% | - |
| Aug 6, 2026 | 26.43 | 26.60 | 26.43 | 26.59 | 26.59 | 0.61% | 3,590 |
| Aug 5, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.05% | - |
| Aug 4, 2026 | 27.32 | 27.32 | 26.59 | 26.71 | 26.71 | -0.60% | 2,181 |
| Aug 3, 2026 | 26.85 | 26.89 | 26.60 | 26.87 | 26.87 | -2.01% | 5,996 |
| Jul 31, 2026 | 27.19 | 27.21 | 27.04 | 27.42 | 27.42 | 4.90% | 595 |
| Jul 30, 2026 | 26.33 | 26.36 | 26.21 | 26.14 | 26.14 | 0.35% | 680 |
| Jul 29, 2026 | 26.28 | 26.38 | 26.11 | 26.05 | 26.05 | -0.72% | 405 |
| Jul 28, 2026 | 27.10 | 27.10 | 26.22 | 26.24 | 26.24 | -3.17% | 2,066 |
| Jul 27, 2026 | 27.68 | 27.68 | 27.11 | 27.10 | 27.10 | -3.35% | 1,871 |
| Jul 24, 2026 | 27.89 | 28.04 | 27.89 | 28.04 | 28.04 | 1.52% | 401 |
| Jul 23, 2026 | 27.79 | 27.79 | 27.69 | 27.62 | 27.62 | 0.73% | 687 |
| Jul 22, 2026 | 27.19 | 27.79 | 27.19 | 27.42 | 27.42 | 9.68% | 971 |
| Jul 21, 2026 | 27.12 | 27.12 | 25.00 | 25.00 | 25.00 | -7.30% | 53 |
| Jul 20, 2026 | 26.92 | 27.09 | 26.92 | 26.97 | 26.97 | 0.19% | 69 |