Skip to main content
logo
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
24.01
+0.22 (0.92%)
Sep 4, 2026, 5:35 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202626.7026.7826.3826.7226.720.60%1,867,653
Aug 6, 202626.6126.6926.3626.5626.560.38%3,255,187
Aug 5, 202627.0327.1726.3626.4626.46-1.34%2,823,896
Aug 4, 202627.0027.4126.5326.8226.82-0.19%3,376,029
Aug 3, 202627.1927.2026.3826.8726.87-0.89%3,439,739
Jul 31, 202626.6027.5226.6027.1127.113.99%6,789,523
Jul 30, 202626.0026.5126.0026.0726.070.39%2,756,868
Jul 29, 202626.2226.6225.9425.9725.97-0.73%2,842,821
Jul 28, 202627.2127.2426.1626.1626.16-3.11%4,002,956
Jul 27, 202627.9127.9326.9527.0027.00-2.84%3,819,724
Jul 24, 202627.6627.8727.6127.7927.790.25%2,483,064
Jul 23, 202627.5627.8527.3727.7227.720.58%3,461,792
Jul 22, 202627.1727.8227.0827.5627.561.96%3,106,409
Jul 21, 202626.9227.2826.8127.0327.030.52%2,426,938
Jul 20, 202626.7927.0926.7626.8926.890.11%2,099,381
Jul 17, 202626.8327.1626.7626.8626.860.79%2,218,817
Jul 16, 202627.0027.0526.4826.6526.65-1.44%2,390,877
Jul 15, 202627.3827.4727.0427.0427.04-1.35%3,074,599
Jul 14, 202627.1527.6027.0727.4127.410.92%2,361,492
Jul 13, 202626.8827.1626.8827.1627.161.04%1,474,250
Jul 10, 202626.9927.1026.8026.8826.88-0.81%1,709,968
Jul 9, 202626.8227.2226.7827.1027.101.19%2,157,928
Jul 8, 202627.2827.3726.7126.7826.78-2.19%3,022,937
Jul 7, 202627.2627.5727.1027.3827.380.62%2,386,128
Jul 6, 202627.7527.7827.1827.2127.21-1.88%3,881,570
Jul 3, 202627.3027.8127.2727.7327.732.06%2,358,124
Jul 2, 202626.6827.1726.4627.1727.172.34%2,809,840
Jul 1, 202627.5127.5326.4926.5526.55-3.77%3,141,619
Jun 30, 202627.5727.7527.4727.5927.590.69%3,193,661
Jun 29, 202627.2127.4827.0627.4027.400.33%2,370,731