Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	23.53	23.85	23.38	23.82	23.82	-0.08%	4,238,881
Jan 20, 2026	23.86	23.90	23.55	23.84	23.84	-0.42%	5,225,797
Jan 19, 2026	24.00	24.04	23.74	23.94	23.94	0.42%	2,995,597
Jan 16, 2026	23.87	24.03	23.77	23.84	23.84	-0.25%	4,002,696
Jan 15, 2026	23.85	23.97	23.62	23.90	23.90	0.67%	2,823,955
Jan 14, 2026	23.51	23.81	23.47	23.74	23.74	1.45%	3,064,448
Jan 13, 2026	23.80	23.80	23.38	23.40	23.40	-1.72%	3,831,004
Jan 12, 2026	23.80	23.94	23.52	23.81	23.81	-	3,379,830
Jan 9, 2026	23.70	23.84	23.45	23.81	23.81	0.38%	3,860,412
Jan 8, 2026	23.70	23.94	23.67	23.72	23.72	0.13%	4,193,099
Jan 7, 2026	23.26	23.79	23.13	23.69	23.69	1.80%	5,019,268
Jan 6, 2026	22.96	23.49	22.91	23.27	23.27	1.62%	4,737,781
Jan 5, 2026	22.98	23.04	22.60	22.90	22.90	-0.30%	4,903,039
Jan 2, 2026	22.41	22.98	22.26	22.97	22.97	2.50%	3,225,680
Dec 31, 2025	22.43	22.44	22.32	22.41	22.41	-	1,115,644
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