Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.88	27.00	26.56	26.70	-	-0.63%	1,270,106
May 27, 2026	27.33	27.34	26.63	26.87	26.87	-2.04%	2,955,547
May 26, 2026	27.30	27.58	27.27	27.43	27.43	0.55%	3,517,701
May 25, 2026	27.41	27.46	27.28	27.28	27.28	0.40%	1,518,488
May 22, 2026	27.00	27.27	26.96	27.17	27.17	-0.11%	3,740,262
May 21, 2026	27.22	27.35	27.03	27.20	27.20	-0.48%	3,688,474
May 20, 2026	27.17	27.37	27.08	27.33	27.33	1.11%	3,337,299
May 19, 2026	26.93	27.29	26.92	27.03	27.03	0.33%	2,683,137
May 18, 2026	26.50	26.99	26.42	26.94	26.94	1.28%	2,822,818
May 15, 2026	27.28	27.32	26.57	26.60	26.60	-2.71%	3,638,516
May 14, 2026	27.62	27.65	27.33	27.34	27.34	-0.22%	2,163,447
May 13, 2026	27.25	27.55	27.14	27.40	27.40	0.88%	3,038,424
May 12, 2026	27.45	27.46	27.03	27.16	27.16	-1.09%	3,128,994
May 11, 2026	27.06	27.54	26.93	27.46	27.46	1.74%	4,172,475
May 8, 2026	26.75	27.06	26.61	26.99	26.99	0.48%	4,785,016
May 7, 2026	27.54	27.62	26.83	26.86	26.86	-2.58%	6,480,421
May 6, 2026	27.97	28.09	27.20	27.57	27.57	-0.58%	5,669,872
May 5, 2026	27.82	27.95	27.56	27.73	27.73	-0.22%	4,755,272
May 4, 2026	28.10	28.10	27.41	27.79	27.79	-1.00%	5,392,089
Apr 30, 2026	27.70	28.18	27.00	28.07	28.07	4.93%	9,139,066
Apr 29, 2026	28.40	28.48	27.94	28.10	26.75	-1.47%	3,523,511
Apr 28, 2026	28.39	28.73	28.31	28.52	27.15	0.85%	3,442,350
Apr 27, 2026	28.18	28.50	28.03	28.28	26.92	-	2,937,234
Apr 24, 2026	28.64	28.80	28.27	28.28	26.92	-1.39%	4,041,556
Apr 23, 2026	28.30	28.68	28.25	28.68	27.30	0.74%	3,477,892
Apr 22, 2026	27.96	28.62	27.96	28.47	27.10	1.79%	3,640,016
Apr 21, 2026	28.15	28.39	27.97	27.97	26.63	-0.64%	3,841,649
Apr 20, 2026	28.12	28.30	27.98	28.15	26.80	0.64%	2,908,932
Apr 17, 2026	28.18	28.24	27.60	27.97	26.63	-1.10%	6,073,535
Apr 16, 2026	28.77	28.86	28.20	28.28	26.92	-1.74%	5,172,946
Apr 15, 2026	28.82	28.99	28.67	28.78	27.40	-	3,963,080
Apr 14, 2026	28.90	29.03	28.66	28.78	27.40	-0.66%	3,150,946
Apr 13, 2026	29.14	29.36	28.95	28.97	27.58	-0.55%	3,385,402
Apr 10, 2026	29.20	29.32	28.86	29.13	27.73	-0.24%	3,663,756
Apr 9, 2026	29.23	29.38	29.07	29.20	27.80	1.04%	3,415,875
Apr 8, 2026	29.44	29.45	28.66	28.90	27.51	-0.45%	5,937,498
Apr 7, 2026	28.93	29.14	28.82	29.03	27.64	0.21%	4,334,754
Apr 2, 2026	28.27	28.97	28.17	28.97	27.58	2.01%	3,873,607
Apr 1, 2026	28.32	28.48	28.13	28.40	27.04	2.49%	4,001,891
Mar 31, 2026	27.81	28.02	27.71	27.71	26.38	-0.54%	4,582,436
Mar 30, 2026	26.86	27.86	26.83	27.86	26.52	3.84%	6,787,491
Mar 27, 2026	27.28	27.28	26.32	26.83	25.54	-0.59%	3,303,613
Mar 26, 2026	26.89	27.04	26.61	26.99	25.69	-0.52%	3,821,040
Mar 25, 2026	26.96	27.21	26.79	27.13	25.83	1.61%	4,426,422
Mar 24, 2026	26.49	26.82	26.27	26.70	25.42	1.37%	3,776,900
Mar 23, 2026	26.13	26.90	25.90	26.34	25.07	-0.64%	5,646,333
Mar 20, 2026	27.57	27.64	26.51	26.51	25.24	-2.86%	13,108,070
Mar 19, 2026	27.36	27.61	27.11	27.29	25.98	-1.41%	5,020,818
Mar 18, 2026	28.22	28.26	27.56	27.68	26.35	-1.88%	4,511,265
Mar 17, 2026	27.75	28.34	27.75	28.21	26.85	1.73%	4,735,113