Skip to main content
logo
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
27.13
-0.13 (-0.48%)
Mar 5, 2026, 1:51 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.1727.2627.0727.11--0.55%209,553
Mar 4, 202627.0327.6026.9327.2627.260.93%9,391,598
Mar 3, 202628.1828.2226.6827.0127.01-5.56%11,378,059
Mar 2, 202627.9328.6027.7028.6028.60-1.14%12,450,335
Feb 27, 202629.2129.4128.6628.9328.93-2.03%6,243,314
Feb 26, 202629.0629.8928.9229.5329.537.23%13,480,342
Feb 25, 202626.9227.6326.8527.5427.542.08%6,200,089
Feb 24, 202626.6627.0126.5026.9826.981.73%4,803,860
Feb 23, 202626.5026.6426.3426.5226.520.84%3,675,129
Feb 20, 202626.2726.4726.0226.3026.30-0.45%4,713,270
Feb 19, 202626.5726.6726.1626.4226.42-1.49%3,696,394
Feb 18, 202626.6326.9926.5526.8226.821.06%3,606,104
Feb 17, 202626.3426.6926.2826.5426.540.95%2,744,008
Feb 16, 202626.0526.3625.8926.2926.290.77%2,817,745
Feb 13, 202626.2826.4025.6326.0926.09-1.14%5,054,738
Feb 12, 202626.7426.7525.9126.3926.39-1.12%4,692,972
Feb 11, 202626.1926.7826.1226.6926.692.30%3,672,272
Feb 10, 202626.2726.2825.9026.0926.09-0.19%3,005,299
Feb 9, 202625.7126.1425.6526.1426.141.71%2,945,488
Feb 6, 202625.4325.9625.4225.7025.700.90%4,315,366
Feb 5, 202625.4025.7625.0325.4725.47-2.04%6,766,158
Feb 4, 202625.7726.1625.7026.0026.001.44%7,024,229
Feb 3, 202625.2225.6325.0525.6325.632.27%5,082,301
Feb 2, 202625.1025.4124.8825.0625.06-0.16%6,690,174
Jan 30, 202624.8325.2724.7925.1025.100.92%7,078,010
Jan 29, 202624.7924.9524.7024.8724.870.57%4,060,248
Jan 28, 202624.6324.8724.4624.7324.730.20%3,667,945
Jan 27, 202624.5024.6824.2324.6824.680.90%5,952,819
Jan 26, 202624.2324.5724.2024.4624.461.49%3,933,007
Jan 23, 202623.9024.1023.8124.1024.100.84%4,647,518
Jan 22, 202623.9924.3023.5623.9023.900.34%4,763,361
Jan 21, 202623.5323.8523.3823.8223.82-0.08%4,238,881
Jan 20, 202623.8623.9023.5523.8423.84-0.42%5,225,797
Jan 19, 202624.0024.0423.7423.9423.940.42%2,995,597
Jan 16, 202623.8724.0323.7723.8423.84-0.25%4,002,696
Jan 15, 202623.8523.9723.6223.9023.900.67%2,823,955
Jan 14, 202623.5123.8123.4723.7423.741.45%3,064,448
Jan 13, 202623.8023.8023.3823.4023.40-1.72%3,831,004
Jan 12, 202623.8023.9423.5223.8123.81-3,379,830
Jan 9, 202623.7023.8423.4523.8123.810.38%3,860,412
Jan 8, 202623.7023.9423.6723.7223.720.13%4,193,099
Jan 7, 202623.2623.7923.1323.6923.691.80%5,019,268
Jan 6, 202622.9623.4922.9123.2723.271.62%4,737,781
Jan 5, 202622.9823.0422.6022.9022.90-0.30%4,903,039
Jan 2, 202622.4122.9822.2622.9722.972.50%3,225,680
Dec 31, 202522.4322.4422.3222.4122.41-1,115,644
Dec 30, 202522.3022.4422.2522.4122.410.49%1,680,801
Dec 29, 202522.1922.3922.1222.3022.300.63%2,010,156
Dec 24, 202522.2522.3422.1622.1622.16-0.36%594,067
Dec 23, 202522.1822.2422.0422.2422.240.68%1,922,887