Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	27.91	27.93	26.95	27.00	27.00	-2.84%	3,819,724
Jul 24, 2026	27.66	27.87	27.61	27.79	27.79	0.25%	2,483,064
Jul 23, 2026	27.56	27.85	27.37	27.72	27.72	0.58%	3,461,792
Jul 22, 2026	27.17	27.82	27.08	27.56	27.56	1.96%	3,106,409
Jul 21, 2026	26.92	27.28	26.81	27.03	27.03	0.52%	2,426,938
Jul 20, 2026	26.79	27.09	26.76	26.89	26.89	0.11%	2,099,381
Jul 17, 2026	26.83	27.16	26.76	26.86	26.86	0.79%	2,218,817
Jul 16, 2026	27.00	27.05	26.48	26.65	26.65	-1.44%	2,390,877
Jul 15, 2026	27.38	27.47	27.04	27.04	27.04	-1.35%	3,074,599
Jul 14, 2026	27.15	27.60	27.07	27.41	27.41	0.92%	2,361,492
Jul 13, 2026	26.88	27.16	26.88	27.16	27.16	1.04%	1,474,250
Jul 10, 2026	26.99	27.10	26.80	26.88	26.88	-0.81%	1,709,968
Jul 9, 2026	26.82	27.22	26.78	27.10	27.10	1.19%	2,157,928
Jul 8, 2026	27.28	27.37	26.71	26.78	26.78	-2.19%	3,022,937
Jul 7, 2026	27.26	27.57	27.10	27.38	27.38	0.62%	2,386,128
Jul 6, 2026	27.75	27.78	27.18	27.21	27.21	-1.88%	3,881,570
Jul 3, 2026	27.30	27.81	27.27	27.73	27.73	2.06%	2,358,124
Jul 2, 2026	26.68	27.17	26.46	27.17	27.17	2.34%	2,809,840
Jul 1, 2026	27.51	27.53	26.49	26.55	26.55	-3.77%	3,141,619
Jun 30, 2026	27.57	27.75	27.47	27.59	27.59	0.69%	3,193,661
Jun 29, 2026	27.21	27.48	27.06	27.40	27.40	0.33%	2,370,731
Jun 26, 2026	27.18	27.40	27.05	27.31	27.31	0.92%	1,763,595
Jun 25, 2026	26.50	27.23	26.49	27.06	27.06	2.11%	2,942,569
Jun 24, 2026	26.87	26.90	26.43	26.50	26.50	-1.71%	2,709,931
Jun 23, 2026	27.17	27.19	26.70	26.96	26.96	-0.81%	3,489,561
Jun 22, 2026	26.96	27.19	26.86	27.18	27.18	1.30%	2,843,282
Jun 19, 2026	26.83	26.96	26.48	26.83	26.83	0.11%	6,330,234
Jun 18, 2026	27.11	27.13	26.69	26.80	26.80	-0.59%	2,934,541
Jun 17, 2026	26.94	26.98	26.52	26.96	26.96	0.22%	2,484,641
Jun 16, 2026	27.39	27.55	26.70	26.90	26.90	-1.47%	3,661,983
Jun 15, 2026	27.32	27.39	27.03	27.30	27.30	-0.76%	3,362,214
Jun 12, 2026	27.45	27.61	27.18	27.51	27.51	0.36%	3,080,677
Jun 11, 2026	27.02	27.60	26.94	27.41	27.41	1.74%	2,940,071
Jun 10, 2026	26.70	27.23	26.68	26.94	26.94	0.67%	4,245,645
Jun 9, 2026	26.78	26.90	26.60	26.76	26.76	0.15%	3,075,830
Jun 8, 2026	27.03	27.18	26.68	26.72	26.72	-0.82%	1,845,907
Jun 5, 2026	26.85	27.07	26.62	26.94	26.94	1.28%	3,335,112
Jun 4, 2026	26.75	26.92	26.52	26.60	26.60	-0.89%	2,290,024
Jun 3, 2026	26.68	27.05	26.65	26.84	26.84	0.86%	3,137,487
Jun 2, 2026	26.66	26.79	26.45	26.61	26.61	-0.19%	1,898,308
Jun 1, 2026	26.43	26.82	26.40	26.66	26.66	0.72%	2,438,659
May 29, 2026	26.57	26.69	26.36	26.47	26.47	-0.45%	6,252,489
May 28, 2026	26.88	27.00	26.40	26.59	26.59	-1.04%	2,909,308
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