Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	22.06	22.10	21.94	22.09	22.09	-0.90%	4,208
Dec 19, 2025	22.10	22.35	22.10	22.29	22.29	1.27%	2,378
Dec 18, 2025	21.82	22.01	21.82	22.01	22.01	1.06%	5,556
Dec 17, 2025	21.70	21.83	21.70	21.78	21.78	-	1,077
Dec 16, 2025	21.73	21.78	21.68	21.78	21.78	0.09%	3,133
Dec 15, 2025	21.75	21.81	21.73	21.76	21.76	0.23%	6,972
Dec 12, 2025	21.53	21.71	21.52	21.71	21.71	1.12%	1,742
Dec 11, 2025	21.36	21.50	21.36	21.47	21.47	0.05%	4,581
Dec 10, 2025	21.48	21.59	21.40	21.46	21.46	-0.92%	2,406
Dec 9, 2025	21.69	21.69	21.60	21.66	21.66	-0.05%	5,549
Dec 8, 2025	21.58	21.67	21.48	21.67	21.67	1.12%	6,691
Dec 5, 2025	21.66	21.66	21.43	21.43	21.43	-1.11%	5,422
Dec 4, 2025	21.62	21.68	21.56	21.67	21.67	-0.55%	2,221
Dec 3, 2025	21.62	21.91	21.62	21.79	21.79	0.83%	1,745
Dec 2, 2025	21.83	21.83	21.61	21.61	21.61	-0.51%	1,754
Dec 1, 2025	21.90	21.97	21.72	21.72	21.72	-0.82%	4,921
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