Skip to main content
logo
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
24.20
+0.19 (0.79%)
Nov 6, 2026, 5:36 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202624.0624.2423.7424.2024.200.79%4,411,918
Nov 5, 202624.2124.4723.6624.0124.01-0.25%5,907,151
Nov 4, 202623.4624.3023.4624.0724.073.22%7,354,652
Nov 3, 202623.4523.6323.2923.3223.32-0.60%3,083,500
Nov 2, 202623.4323.6223.3223.4623.460.13%2,774,045
Oct 30, 202623.5523.5523.1823.4323.43-0.72%3,463,323
Oct 29, 202623.4623.8323.4623.6023.600.60%3,258,719
Oct 28, 202623.4423.5923.2423.4623.460.39%3,788,276
Oct 27, 202623.1023.4622.7823.3723.370.26%2,982,985
Oct 26, 202622.9623.3822.9223.3123.312.19%3,781,286
Oct 23, 202623.2323.2322.4522.8122.81-1.30%5,073,185
Oct 22, 202623.1723.2122.7723.1123.110.04%3,502,933
Oct 21, 202622.9023.2222.8223.1023.101.18%5,151,510
Oct 20, 202622.8022.9222.5522.8322.830.26%5,375,488
Oct 19, 202623.2323.2522.7022.7722.77-2.78%4,878,591
Oct 16, 202623.2423.5023.1123.4223.420.90%3,967,338
Oct 15, 202623.3623.7123.2123.2123.21-0.39%5,389,669
Oct 14, 202623.1923.5422.9423.3023.301.22%5,112,303
Oct 13, 202623.0523.3222.9423.0223.020.35%4,557,128
Oct 12, 202622.9023.0722.6822.9422.940.84%4,360,085
Oct 9, 202623.0223.0422.6822.7522.750.18%2,939,995
Oct 8, 202622.5922.9522.4922.7122.71-0.13%5,532,465
Oct 7, 202623.4523.4622.5522.7422.74-3.03%4,829,286
Oct 6, 202622.9323.4922.9223.4523.452.54%5,535,042
Oct 5, 202622.7322.9422.6122.8722.870.40%3,528,159
Oct 2, 202622.6022.8722.3922.7822.781.15%5,334,322
Oct 1, 202622.6322.8422.2722.5222.52-1.27%4,721,909
Sep 30, 202623.0523.2422.5922.8122.81-0.91%5,561,501
Sep 29, 202623.1723.1822.7623.0223.02-0.78%3,491,219
Sep 28, 202623.5323.5923.2023.2023.20-0.64%2,493,940
Sep 25, 202623.3723.5723.1723.3523.35-0.30%3,692,731
Sep 24, 202623.5223.5923.3023.4223.42-0.93%4,237,830
Sep 23, 202623.8023.9423.5623.6423.64-0.67%3,794,053
Sep 22, 202623.8524.1023.6023.8023.800.46%7,638,496
Sep 21, 202623.9023.9023.4523.6923.69-1.41%4,893,843
Sep 18, 202624.2024.2223.6324.0324.03-0.91%57,377,481
Sep 17, 202623.9824.3323.8524.2524.250.75%4,821,352
Sep 16, 202623.6824.0723.6724.0724.071.95%5,290,745
Sep 15, 202623.6323.7923.3723.6123.610.25%3,341,259
Sep 14, 202624.0824.1123.5523.5523.55-1.79%4,286,430
Sep 11, 202624.4024.4223.8523.9823.98-1.32%3,325,558
Sep 10, 202624.1524.4024.0924.3024.301.04%3,744,137
Sep 9, 202624.2224.7223.9524.0524.05-0.29%4,537,178
Sep 8, 202624.1824.1823.9524.1224.12-0.25%2,972,033
Sep 7, 202624.0124.2324.0124.1824.180.71%2,313,742
Sep 4, 202623.8024.0723.5924.0124.010.92%3,617,856
Sep 3, 202623.9224.0023.4023.7923.79-0.50%4,853,195
Sep 2, 202624.4924.6323.8823.9123.91-2.01%3,854,378
Sep 1, 202624.8224.9324.2124.4024.40-0.81%3,273,492
Aug 31, 202624.5124.8324.4424.6024.600.41%4,680,724