Engie SA (EPA:ENGI)
France · Delayed Price · Currency is EUR 18.20
+0.11 (0.61%)
Sep 12, 2025, 5:35 PM CET
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.14 | 18.24 | 18.04 | 18.20 | 18.20 | 0.61% | 3,261,385 |
| Sep 11, 2025 | 17.98 | 18.19 | 17.93 | 18.09 | 18.09 | 0.89% | 4,895,553 |
| Sep 10, 2025 | 17.82 | 17.97 | 17.75 | 17.93 | 17.93 | 0.84% | 3,066,468 |
| Sep 9, 2025 | 17.77 | 17.88 | 17.72 | 17.78 | 17.78 | 0.06% | 3,893,455 |
| Sep 8, 2025 | 17.66 | 17.79 | 17.61 | 17.77 | 17.77 | 0.74% | 2,950,899 |
| Sep 5, 2025 | 17.68 | 17.74 | 17.58 | 17.64 | 17.64 | - | 2,897,740 |
| Sep 4, 2025 | 17.56 | 17.78 | 17.54 | 17.64 | 17.64 | 0.40% | 2,924,157 |
| Sep 3, 2025 | 17.35 | 17.57 | 17.20 | 17.57 | 17.57 | 1.21% | 4,764,988 |
| Sep 2, 2025 | 17.59 | 17.60 | 17.28 | 17.36 | 17.36 | -1.42% | 5,640,815 |
| Sep 1, 2025 | 17.70 | 17.76 | 17.55 | 17.61 | 17.61 | -0.45% | 2,695,605 |
| Aug 29, 2025 | 17.72 | 17.79 | 17.56 | 17.69 | 17.69 | -0.62% | 4,567,813 |
| Aug 28, 2025 | 17.93 | 18.00 | 17.66 | 17.80 | 17.80 | -0.34% | 3,806,179 |
| Aug 27, 2025 | 18.03 | 18.11 | 17.85 | 17.86 | 17.86 | -0.67% | 3,789,257 |
| Aug 26, 2025 | 18.18 | 18.18 | 17.83 | 17.98 | 17.98 | -1.91% | 9,404,239 |
| Aug 25, 2025 | 18.72 | 18.72 | 18.22 | 18.33 | 18.33 | -2.34% | 4,260,066 |
| Aug 22, 2025 | 18.88 | 18.91 | 18.77 | 18.77 | 18.77 | -0.69% | 2,816,030 |
| Aug 21, 2025 | 18.89 | 18.92 | 18.81 | 18.90 | 18.90 | -0.05% | 2,958,498 |
| Aug 20, 2025 | 18.70 | 18.93 | 18.59 | 18.91 | 18.91 | 1.56% | 3,528,109 |
| Aug 19, 2025 | 18.68 | 18.82 | 18.62 | 18.62 | 18.62 | - | 3,595,142 |
| Aug 18, 2025 | 19.01 | 19.05 | 18.62 | 18.62 | 18.62 | -1.53% | 3,482,655 |
| Aug 15, 2025 | 18.62 | 18.91 | 18.61 | 18.91 | 18.91 | 1.39% | 3,875,993 |
| Aug 14, 2025 | 18.72 | 18.75 | 18.52 | 18.65 | 18.65 | -0.27% | 3,589,802 |
| Aug 13, 2025 | 18.77 | 18.83 | 18.67 | 18.70 | 18.70 | 0.16% | 4,248,243 |
| Aug 12, 2025 | 18.82 | 18.91 | 18.65 | 18.67 | 18.67 | -0.69% | 3,329,721 |
| Aug 11, 2025 | 18.70 | 18.80 | 18.61 | 18.80 | 18.80 | 0.80% | 2,617,305 |
| Aug 8, 2025 | 18.90 | 19.00 | 18.65 | 18.65 | 18.65 | -1.01% | 4,510,482 |
| Aug 7, 2025 | 19.11 | 19.14 | 18.78 | 18.84 | 18.84 | -1.77% | 3,964,296 |
| Aug 6, 2025 | 19.02 | 19.33 | 19.02 | 19.18 | 19.18 | 0.68% | 3,620,923 |
| Aug 5, 2025 | 19.15 | 19.20 | 18.97 | 19.05 | 19.05 | -0.05% | 3,976,867 |
| Aug 4, 2025 | 19.14 | 19.25 | 18.99 | 19.06 | 19.06 | -0.42% | 4,649,720 |
| Aug 1, 2025 | 18.54 | 19.27 | 17.99 | 19.14 | 19.14 | -2.45% | 7,046,448 |
| Jul 31, 2025 | 19.73 | 19.73 | 19.54 | 19.62 | 19.62 | -0.20% | 5,205,275 |
| Jul 30, 2025 | 19.59 | 19.67 | 19.52 | 19.66 | 19.66 | 0.46% | 3,573,247 |
| Jul 29, 2025 | 19.60 | 19.76 | 19.56 | 19.57 | 19.57 | -0.15% | 3,481,216 |
| Jul 28, 2025 | 19.65 | 19.70 | 19.56 | 19.60 | 19.60 | -0.36% | 2,297,637 |
| Jul 25, 2025 | 19.68 | 19.72 | 19.52 | 19.67 | 19.67 | 0.10% | 2,320,812 |
| Jul 24, 2025 | 19.49 | 19.71 | 19.49 | 19.65 | 19.65 | 0.31% | 3,318,930 |
| Jul 23, 2025 | 19.97 | 19.99 | 19.59 | 19.59 | 19.59 | -2.15% | 5,116,237 |
| Jul 22, 2025 | 19.75 | 20.02 | 19.66 | 20.02 | 20.02 | 1.93% | 3,906,635 |
| Jul 21, 2025 | 19.58 | 19.64 | 19.46 | 19.64 | 19.64 | 0.82% | 2,633,399 |
| Jul 18, 2025 | 19.40 | 19.53 | 19.36 | 19.48 | 19.48 | 0.52% | 2,703,335 |
| Jul 17, 2025 | 19.30 | 19.44 | 19.25 | 19.38 | 19.38 | -0.05% | 3,015,590 |
| Jul 16, 2025 | 19.56 | 19.58 | 19.38 | 19.39 | 19.39 | -0.51% | 2,691,544 |
| Jul 15, 2025 | 19.80 | 19.82 | 19.46 | 19.49 | 19.49 | -1.22% | 4,035,145 |
| Jul 14, 2025 | 19.76 | 19.79 | 19.64 | 19.73 | 19.73 | 0.31% | 4,771,781 |
| Jul 11, 2025 | 19.56 | 19.67 | 19.53 | 19.67 | 19.67 | 0.98% | 2,631,547 |
| Jul 10, 2025 | 19.83 | 19.89 | 19.47 | 19.48 | 19.48 | -1.52% | 3,466,388 |
| Jul 9, 2025 | 19.65 | 19.80 | 19.60 | 19.78 | 19.78 | 0.61% | 4,338,199 |
| Jul 8, 2025 | 19.80 | 19.89 | 19.58 | 19.66 | 19.66 | -0.41% | 4,413,969 |
| Jul 7, 2025 | 19.85 | 19.86 | 19.67 | 19.74 | 19.74 | -0.50% | 2,465,791 |