Skip to main content
logo
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
26.26
-0.43 (-1.61%)
Feb 12, 2026, 4:50 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202626.7426.7525.9126.14--2.06%1,940,212
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
Dec 22, 202522.0522.1121.9122.0922.09-0.85%2,341,081
Dec 19, 202522.0722.3722.0622.2822.281.27%10,548,685
Dec 18, 202521.8522.0421.7622.0022.000.96%5,705,290
Dec 17, 202521.7721.8521.6021.7921.790.28%3,393,095
Dec 16, 202521.7621.8121.6521.7321.73-0.09%3,647,457
Dec 15, 202521.7521.8521.7221.7521.750.23%3,079,769
Dec 12, 202521.4821.7021.4321.7021.701.12%2,589,913
Dec 11, 202521.3721.5321.2821.4621.46-3,117,858
Dec 10, 202521.5621.6021.3921.4621.46-0.88%2,577,023
Dec 9, 202521.7121.7421.5821.6521.65-0.09%2,950,025
Dec 8, 202521.4721.6721.4721.6721.671.21%3,252,157
Dec 5, 202521.6921.7221.4121.4121.41-1.20%3,532,091
Dec 4, 202521.7021.7421.4821.6721.67-0.51%3,561,969
Dec 3, 202521.6621.9321.6121.7821.780.74%4,161,098
Dec 2, 202521.8021.8721.6221.6221.62-0.37%3,576,053