Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	22.30	22.44	22.25	22.41	22.41	0.49%	1,680,801
Dec 29, 2025	22.19	22.39	22.12	22.30	22.30	0.63%	2,010,156
Dec 24, 2025	22.25	22.34	22.16	22.16	22.16	-0.36%	594,067
Dec 23, 2025	22.18	22.24	22.04	22.24	22.24	0.68%	1,922,887
Dec 22, 2025	22.05	22.11	21.91	22.09	22.09	-0.85%	2,341,081
Dec 19, 2025	22.07	22.37	22.06	22.28	22.28	1.27%	10,548,685
Dec 18, 2025	21.85	22.04	21.76	22.00	22.00	0.96%	5,705,290
Dec 17, 2025	21.77	21.85	21.60	21.79	21.79	0.28%	3,393,095
Dec 16, 2025	21.76	21.81	21.65	21.73	21.73	-0.09%	3,647,457
Dec 15, 2025	21.75	21.85	21.72	21.75	21.75	0.23%	3,079,769
Dec 12, 2025	21.48	21.70	21.43	21.70	21.70	1.12%	2,589,913
Dec 11, 2025	21.37	21.53	21.28	21.46	21.46	-	3,117,858
Dec 10, 2025	21.56	21.60	21.39	21.46	21.46	-0.88%	2,577,023
Dec 9, 2025	21.71	21.74	21.58	21.65	21.65	-0.09%	2,950,025
Dec 8, 2025	21.47	21.67	21.47	21.67	21.67	1.21%	3,252,157
Dec 5, 2025	21.69	21.72	21.41	21.41	21.41	-1.20%	3,532,091
Dec 4, 2025	21.70	21.74	21.48	21.67	21.67	-0.51%	3,561,969
Dec 3, 2025	21.66	21.93	21.61	21.78	21.78	0.74%	4,161,098
Dec 2, 2025	21.80	21.87	21.62	21.62	21.62	-0.37%	3,576,053
Dec 1, 2025	21.79	21.99	21.70	21.70	21.70	-0.91%	3,820,208
Nov 28, 2025	21.71	21.90	21.54	21.90	21.90	0.69%	3,059,593
Nov 27, 2025	21.86	21.88	21.70	21.75	21.75	-0.37%	2,618,912
Nov 26, 2025	21.53	21.83	21.36	21.83	21.83	0.83%	5,721,487
Nov 25, 2025	21.85	21.94	21.48	21.65	21.65	0.28%	4,656,500
Nov 24, 2025	21.65	21.72	21.46	21.59	21.59	-0.14%	8,367,860
Nov 21, 2025	21.70	21.73	21.46	21.62	21.62	-0.69%	5,386,234
Nov 20, 2025	21.66	21.89	21.62	21.77	21.77	0.88%	3,573,098
Nov 19, 2025	21.83	21.87	21.52	21.58	21.58	-1.69%	5,511,767
Nov 18, 2025	21.80	21.96	21.73	21.95	21.95	-0.50%	4,579,021
Nov 17, 2025	21.75	22.10	21.73	22.06	22.06	1.19%	3,964,852
Nov 14, 2025	22.04	22.04	21.67	21.80	21.80	-0.59%	4,762,219
Nov 13, 2025	21.73	22.06	21.69	21.93	21.93	1.20%	4,299,886
Nov 12, 2025	21.33	21.74	21.33	21.67	21.67	1.88%	5,215,477
Nov 11, 2025	21.29	21.39	21.10	21.27	21.27	0.42%	4,043,991
Nov 10, 2025	21.17	21.28	21.01	21.18	21.18	0.05%	4,103,946
Nov 7, 2025	21.44	21.49	21.07	21.17	21.17	-0.84%	4,554,641
Nov 6, 2025	21.20	21.60	20.84	21.35	21.35	1.91%	7,417,320
Nov 5, 2025	20.77	21.05	20.77	20.95	20.95	0.62%	5,207,575
Nov 4, 2025	20.47	20.87	20.41	20.82	20.82	1.07%	5,822,787
Nov 3, 2025	20.27	20.65	20.27	20.60	20.60	1.48%	4,828,177
Oct 31, 2025	20.38	20.47	20.26	20.30	20.30	-0.25%	5,088,842
Oct 30, 2025	20.13	20.36	20.03	20.35	20.35	1.14%	6,674,584
Oct 29, 2025	19.82	20.13	19.69	20.12	20.12	1.59%	4,020,520
Oct 28, 2025	19.71	19.82	19.59	19.81	19.81	0.84%	3,643,815
Oct 27, 2025	19.61	19.76	19.46	19.64	19.64	-0.28%	3,778,107
Oct 24, 2025	19.71	19.77	19.48	19.70	19.70	-0.53%	3,997,839
Oct 23, 2025	19.55	19.83	19.50	19.80	19.80	1.23%	3,761,783
Oct 22, 2025	19.61	19.74	19.42	19.56	19.56	0.15%	3,273,533
Oct 21, 2025	19.63	19.82	19.53	19.53	19.53	-0.23%	3,371,272
Oct 20, 2025	19.61	19.69	19.49	19.58	19.58	-0.41%	3,070,411