Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	21.65	21.90	21.65	21.90	21.90	0.69%	1,304
Nov 27, 2025	21.82	21.82	21.73	21.75	21.75	-0.37%	2,637
Nov 26, 2025	21.49	21.83	21.40	21.83	21.83	0.78%	3,556
Nov 25, 2025	21.86	21.86	21.53	21.66	21.66	0.28%	5,447
Nov 24, 2025	21.56	21.71	21.54	21.60	21.60	-0.14%	8,478
Nov 21, 2025	21.65	21.71	21.55	21.63	21.63	-0.60%	2,235
Nov 20, 2025	21.64	21.85	21.64	21.76	21.76	0.74%	1,203
Nov 19, 2025	21.84	21.84	21.55	21.60	21.60	-1.59%	27,851
Nov 18, 2025	21.82	21.95	21.82	21.95	21.95	-0.54%	1,734
Nov 17, 2025	21.89	22.10	21.89	22.07	22.07	1.24%	2,452
Nov 14, 2025	21.96	21.96	21.69	21.80	21.80	-0.68%	3,486
Nov 13, 2025	21.77	22.04	21.77	21.95	21.95	1.43%	16,825
Nov 12, 2025	21.39	21.73	21.39	21.64	21.64	1.74%	13,054
Nov 11, 2025	21.26	21.36	21.24	21.27	21.27	0.42%	2,622
Nov 10, 2025	21.11	21.24	21.02	21.18	21.18	0.09%	12,434
Nov 7, 2025	21.43	21.43	21.15	21.16	21.16	-0.84%	13,713
Nov 6, 2025	21.04	21.55	20.82	21.34	21.34	1.86%	22,937
Nov 5, 2025	20.83	20.99	20.83	20.95	20.95	0.62%	2,673
Nov 4, 2025	20.47	20.84	20.47	20.82	20.82	1.07%	7,203
Nov 3, 2025	20.32	20.66	20.30	20.60	20.60	1.48%	6,501
Oct 31, 2025	20.33	20.43	20.30	20.30	20.30	-0.34%	2,952
Oct 30, 2025	20.12	20.37	20.05	20.37	20.37	1.14%	9,315
Oct 29, 2025	19.74	20.14	19.74	20.14	20.14	1.64%	30,402
Oct 28, 2025	19.71	19.82	19.62	19.82	19.82	1.05%	9,950
Oct 27, 2025	19.56	19.71	19.50	19.61	19.61	-0.25%	37,474
Oct 24, 2025	19.78	19.78	19.52	19.66	19.66	-0.68%	1,442
Oct 23, 2025	19.57	19.82	19.50	19.80	19.80	1.20%	1,041
Oct 22, 2025	19.70	19.70	19.45	19.56	19.56	0.13%	13,198
Oct 21, 2025	19.67	19.79	19.54	19.54	19.54	-0.23%	5,958
Oct 20, 2025	19.64	19.66	19.56	19.58	19.58	-0.28%	3,226
Oct 17, 2025	19.52	19.67	19.52	19.64	19.64	-0.38%	3,358
Oct 16, 2025	19.36	19.76	19.36	19.71	19.71	2.10%	8,642
Oct 15, 2025	19.20	19.37	19.20	19.31	19.31	1.07%	16,633
Oct 14, 2025	18.99	19.14	18.99	19.10	19.10	0.47%	2,868
Oct 13, 2025	19.01	19.03	18.95	19.01	19.01	0.45%	3,372
Oct 10, 2025	18.95	19.10	18.91	18.93	18.93	0.37%	17,618
Oct 9, 2025	18.63	18.92	18.63	18.86	18.86	1.67%	4,757
Oct 8, 2025	18.56	18.71	18.52	18.55	18.55	0.46%	6,381
Oct 7, 2025	18.45	18.46	18.21	18.46	18.46	0.76%	4,814
Oct 6, 2025	18.50	18.50	17.81	18.32	18.32	-2.01%	27,375
Oct 3, 2025	18.69	18.70	18.54	18.70	18.70	0.62%	5,537
Oct 2, 2025	18.59	18.60	18.49	18.58	18.58	-0.43%	3,295
Oct 1, 2025	18.41	18.73	18.39	18.66	18.66	2.27%	7,350
Sep 30, 2025	18.21	18.30	18.10	18.25	18.25	0.08%	1,572
Sep 29, 2025	18.28	18.29	18.15	18.23	18.23	-0.33%	5,565
Sep 26, 2025	18.18	18.29	18.18	18.29	18.29	0.74%	5,995
Sep 25, 2025	18.04	18.25	18.04	18.16	18.16	0.33%	3,385
Sep 24, 2025	18.24	18.24	18.08	18.10	18.10	0.06%	3,477
Sep 23, 2025	18.28	18.32	18.08	18.09	18.09	-0.50%	8,809
Sep 22, 2025	17.96	18.18	17.96	18.18	18.18	1.54%	7,413