Skip to main content
logo
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
26.84
-0.13 (-0.48%)
At close: Mar 27, 2026

ETR:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.9426.9426.3726.8426.84-0.48%5,603
Mar 26, 202626.8827.0126.8226.9726.97-0.48%2,697
Mar 25, 202626.8927.1526.8027.1027.101.46%6,026
Mar 24, 202626.5026.7826.4026.7126.711.44%11,378
Mar 23, 202626.1126.7926.0126.3326.33-0.60%19,086
Mar 20, 202627.5127.5126.4926.4926.49-2.86%11,049
Mar 19, 202627.4127.4527.1427.2727.27-1.37%12,911
Mar 18, 202628.0228.0627.6027.6527.65-1.95%11,178
Mar 17, 202627.9528.2727.9528.2028.201.73%6,487
Mar 16, 202627.4827.9427.4827.7227.720.40%11,043
Mar 13, 202627.1427.8727.0427.6127.610.91%6,893
Mar 12, 202626.9727.4426.9727.3627.361.63%11,307
Mar 11, 202626.7127.0426.6026.9226.92-0.55%6,665
Mar 10, 202626.8627.3226.8627.0727.072.81%10,382
Mar 9, 202625.6226.3325.6226.3326.33-0.15%8,355
Mar 6, 202626.5826.8126.0526.3726.37-0.72%12,658
Mar 5, 202627.1627.5026.5626.5626.56-2.60%3,755
Mar 4, 202627.1627.5627.1627.2727.271.00%17,012
Mar 3, 202627.9227.9226.6927.0027.00-5.50%13,334
Mar 2, 202628.0028.5727.9628.5728.57-1.31%16,205
Feb 27, 202628.9829.3928.7228.9528.95-2.00%9,887
Feb 26, 202629.1329.9029.1329.5429.547.30%23,360
Feb 25, 202626.9627.6026.9627.5327.531.93%23,100
Feb 24, 202626.9127.0126.7827.0127.011.77%6,357
Feb 23, 202626.4926.6026.3426.5426.541.03%6,683
Feb 20, 202626.4126.4126.0326.2726.27-0.61%4,566
Feb 19, 202626.5126.5126.3026.4326.43-1.38%4,173
Feb 18, 202626.6526.9826.6126.8026.800.94%9,057
Feb 17, 202626.2926.6826.2926.5526.550.95%2,704
Feb 16, 202625.9926.3325.9726.3026.300.73%1,990
Feb 13, 202626.3526.3525.7326.1126.11-1.06%6,077
Feb 12, 202626.6326.6325.9526.3926.39-1.27%4,042
Feb 11, 202626.2326.7726.2226.7326.732.45%9,243
Feb 10, 202626.0626.2225.9926.0926.09-0.15%20,562
Feb 9, 202625.7026.1325.7026.1326.131.55%3,908
Feb 6, 202625.5625.9125.5625.7325.731.06%3,533
Feb 5, 202625.6025.7725.1125.4625.46-2.11%25,986
Feb 4, 202625.8026.1325.8026.0126.011.56%4,914
Feb 3, 202625.0825.6125.0625.6125.612.19%2,438
Feb 2, 202625.0425.3624.9625.0625.06-0.32%7,923
Jan 30, 202625.0025.2324.9625.1425.141.21%6,330
Jan 29, 202624.7724.9124.7624.8424.840.40%9,407
Jan 28, 202624.6824.7624.4824.7424.740.20%3,580
Jan 27, 202624.4024.6924.2924.6924.690.90%4,982
Jan 26, 202624.2524.5824.2524.4724.471.62%15,207
Jan 23, 202623.9224.0823.9024.0824.080.58%10,544
Jan 22, 202624.1024.2623.6423.9423.940.46%16,027
Jan 21, 202623.5023.8323.4923.8323.83-0.04%226,332
Jan 20, 202623.7423.8423.7423.8423.84-0.29%3,491
Jan 19, 202623.9323.9823.8023.9123.910.34%10,468