Skip to main content
logo
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
23.42
+0.21 (0.90%)
Oct 16, 2026, 5:38 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202624.2624.5924.2224.5024.501.66%3,340,985
Aug 27, 202624.9725.0123.9124.1024.10-3.45%4,703,370
Aug 26, 202625.3425.3624.9324.9624.96-1.46%2,548,320
Aug 25, 202625.2125.4325.1725.3325.330.80%2,707,175
Aug 24, 202625.2525.3024.9625.1325.13-0.63%2,266,246
Aug 21, 202625.6025.7525.2925.2925.29-1.10%2,562,931
Aug 20, 202625.6225.6825.2425.5725.570.83%2,397,720
Aug 19, 202625.6025.8225.3225.3625.36-1.13%2,081,187
Aug 18, 202625.6925.7325.4425.6525.650.12%3,913,356
Aug 17, 202625.8425.9325.6225.6225.62-0.39%2,079,640
Aug 14, 202626.1426.1425.5825.7225.72-1.57%3,012,669
Aug 13, 202625.9626.2225.9226.1326.130.62%3,045,129
Aug 12, 202626.5026.5225.9425.9725.97-1.10%3,568,705
Aug 11, 202626.5626.6326.1626.2626.26-0.68%2,910,357
Aug 10, 202626.7426.8226.3526.4426.44-1.05%2,163,307