Skip to main content
logo
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
19.14
-0.48 (-2.45%)
Aug 1, 2025, 5:37 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202518.5419.2717.9919.1419.14-2.45%7,046,448
Jul 31, 202519.7319.7319.5419.6219.62-0.20%5,205,275
Jul 30, 202519.5919.6719.5219.6619.660.46%3,573,247
Jul 29, 202519.6019.7619.5619.5719.57-0.15%3,481,216
Jul 28, 202519.6519.7019.5619.6019.60-0.36%2,297,637
Jul 25, 202519.6819.7219.5219.6719.670.10%2,320,812
Jul 24, 202519.4919.7119.4919.6519.650.31%3,318,930
Jul 23, 202519.9719.9919.5919.5919.59-2.15%5,116,237
Jul 22, 202519.7520.0219.6620.0220.021.93%3,906,635
Jul 21, 202519.5819.6419.4619.6419.640.82%2,633,399
Jul 18, 202519.4019.5319.3619.4819.480.52%2,703,335
Jul 17, 202519.3019.4419.2519.3819.38-0.05%3,015,590
Jul 16, 202519.5619.5819.3819.3919.39-0.51%2,691,544
Jul 15, 202519.8019.8219.4619.4919.49-1.22%4,035,145
Jul 14, 202519.7619.7919.6419.7319.730.31%4,771,781
Jul 11, 202519.5619.6719.5319.6719.670.98%2,631,547
Jul 10, 202519.8319.8919.4719.4819.48-1.52%3,466,388
Jul 9, 202519.6519.8019.6019.7819.780.61%4,338,199
Jul 8, 202519.8019.8919.5819.6619.66-0.41%4,413,969
Jul 7, 202519.8519.8619.6719.7419.74-0.50%2,465,791
Jul 4, 202519.5819.8619.4719.8419.841.80%4,123,409
Jul 3, 202519.8319.9019.4119.4919.49-2.26%5,134,151
Jul 2, 202520.0020.1019.8619.9419.94-0.30%3,699,934
Jul 1, 202520.0020.1419.9220.0020.000.35%3,422,673
Jun 30, 202520.0020.0019.7719.9319.930.55%4,223,284
Jun 27, 202519.8020.0019.7519.8219.82-3,852,548
Jun 26, 202519.7919.9419.7819.8219.820.35%3,717,650
Jun 25, 202519.7219.8419.6719.7519.750.25%3,634,478
Jun 24, 202519.2619.8519.2419.7019.70-0.20%4,337,999
Jun 23, 202519.5019.8219.4619.7419.740.97%3,273,994
Jun 20, 202519.5519.5819.4419.5519.550.15%8,244,183
Jun 19, 202519.6219.6719.5019.5219.52-0.66%2,708,499
Jun 18, 202519.6419.7419.5619.6519.650.67%4,060,377
Jun 17, 202519.5919.6219.2919.5219.52-1.36%5,955,946
Jun 16, 202519.8120.0319.7619.7919.79-0.45%7,151,978
Jun 13, 202519.6519.9519.6119.8819.881.27%7,215,760
Jun 12, 202519.3619.6419.3119.6319.631.50%4,795,984
Jun 11, 202519.1419.3419.0719.3419.341.20%4,174,462
Jun 10, 202519.2019.2018.9519.1119.11-0.16%4,800,363
Jun 9, 202519.2019.2319.0419.1419.14-0.05%1,856,946
Jun 6, 202519.3419.3519.0819.1519.15-0.78%3,718,441
Jun 5, 202519.1519.3018.9419.3019.301.95%4,776,008
Jun 4, 202519.1519.1618.9318.9318.93-0.73%3,610,711
Jun 3, 202519.2019.2319.0419.0719.07-0.37%4,261,027
Jun 2, 202519.0719.1418.9219.1419.140.79%4,277,313
May 30, 202519.0219.0518.9118.9918.990.48%6,613,057
May 29, 202518.8618.9818.7718.9018.90-0.47%2,609,753
May 28, 202518.9619.0918.9218.9918.990.37%4,080,357
May 27, 202519.0519.0918.9218.9218.92-0.68%3,623,562
May 26, 202518.9519.1118.9519.0519.050.42%3,482,139