Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.18	28.24	27.60	27.97	27.97	-1.10%	6,073,535
Apr 16, 2026	28.77	28.86	28.20	28.28	28.28	-1.74%	5,172,946
Apr 15, 2026	28.82	28.99	28.67	28.78	28.78	-	3,963,080
Apr 14, 2026	28.90	29.03	28.66	28.78	28.78	-0.66%	3,150,946
Apr 13, 2026	29.14	29.36	28.95	28.97	28.97	-0.55%	3,385,402
Apr 10, 2026	29.20	29.32	28.86	29.13	29.13	-0.24%	3,663,756
Apr 9, 2026	29.23	29.38	29.07	29.20	29.20	1.04%	3,415,875
Apr 8, 2026	29.44	29.45	28.66	28.90	28.90	-0.45%	5,937,498
Apr 7, 2026	28.93	29.14	28.82	29.03	29.03	0.21%	4,334,754
Apr 2, 2026	28.27	28.97	28.17	28.97	28.97	2.01%	3,873,607
Apr 1, 2026	28.32	28.48	28.13	28.40	28.40	2.49%	4,001,891
Mar 31, 2026	27.81	28.02	27.71	27.71	27.71	-0.54%	4,582,436
Mar 30, 2026	26.86	27.86	26.83	27.86	27.86	3.84%	6,787,491
Mar 27, 2026	27.28	27.28	26.32	26.83	26.83	-0.59%	3,303,613
Mar 26, 2026	26.89	27.04	26.61	26.99	26.99	-0.52%	3,821,040
Mar 25, 2026	26.96	27.21	26.79	27.13	27.13	1.61%	4,426,422
Mar 24, 2026	26.49	26.82	26.27	26.70	26.70	1.37%	3,776,900
Mar 23, 2026	26.13	26.90	25.90	26.34	26.34	-0.64%	5,646,333
Mar 20, 2026	27.57	27.64	26.51	26.51	26.51	-2.86%	13,108,071
Mar 19, 2026	27.36	27.61	27.11	27.29	27.29	-1.41%	5,020,818
Mar 18, 2026	28.22	28.26	27.56	27.68	27.68	-1.88%	4,511,265
Mar 17, 2026	27.75	28.34	27.75	28.21	28.21	1.73%	4,735,113
Mar 16, 2026	27.33	27.97	27.30	27.73	27.73	0.33%	3,585,907
Mar 13, 2026	27.32	27.98	27.06	27.64	27.64	1.02%	4,278,495
Mar 12, 2026	27.01	27.42	26.94	27.36	27.36	1.52%	4,970,172
Mar 11, 2026	26.93	27.09	26.61	26.95	26.95	-0.33%	4,346,277
Mar 10, 2026	26.92	27.36	26.73	27.04	27.04	2.85%	7,083,188
Mar 9, 2026	25.73	26.34	25.45	26.29	26.29	-0.23%	4,939,674
Mar 6, 2026	26.65	26.81	26.01	26.35	26.35	-0.64%	6,184,700
Mar 5, 2026	27.17	27.52	26.52	26.52	26.52	-2.71%	6,080,643
Mar 4, 2026	27.03	27.60	26.93	27.26	27.26	0.93%	9,391,598
Mar 3, 2026	28.18	28.22	26.68	27.01	27.01	-5.56%	11,378,059
Mar 2, 2026	27.93	28.60	27.70	28.60	28.60	-1.14%	12,450,335
Feb 27, 2026	29.21	29.41	28.66	28.93	28.93	-2.03%	6,243,314
Feb 26, 2026	29.06	29.89	28.92	29.53	29.53	7.23%	13,480,342
Feb 25, 2026	26.92	27.63	26.85	27.54	27.54	2.08%	6,200,089
Feb 24, 2026	26.66	27.01	26.50	26.98	26.98	1.73%	4,803,860
Feb 23, 2026	26.50	26.64	26.34	26.52	26.52	0.84%	3,675,129
Feb 20, 2026	26.27	26.47	26.02	26.30	26.30	-0.45%	4,713,270
Feb 19, 2026	26.57	26.67	26.16	26.42	26.42	-1.49%	3,696,394
Feb 18, 2026	26.63	26.99	26.55	26.82	26.82	1.06%	3,606,104
Feb 17, 2026	26.34	26.69	26.28	26.54	26.54	0.95%	2,744,008
Feb 16, 2026	26.05	26.36	25.89	26.29	26.29	0.77%	2,817,745
Feb 13, 2026	26.28	26.40	25.63	26.09	26.09	-1.14%	5,054,738
Feb 12, 2026	26.74	26.75	25.91	26.39	26.39	-1.12%	4,692,972
Feb 11, 2026	26.19	26.78	26.12	26.69	26.69	2.30%	3,672,272
Feb 10, 2026	26.27	26.28	25.90	26.09	26.09	-0.19%	3,005,299
Feb 9, 2026	25.71	26.14	25.65	26.14	26.14	1.71%	2,945,488
Feb 6, 2026	25.43	25.96	25.42	25.70	25.70	0.90%	4,315,366
Feb 5, 2026	25.40	25.76	25.03	25.47	25.47	-2.04%	6,766,158