Engie SA (ETR:GZF)
Germany · Delayed Price · Currency is EUR 18.25
+0.02 (0.08%)
Sep 30, 2025, 5:35 PM CET
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.72% | 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 | 1.56% | 7,413 |
| Sep 19, 2025 | 17.92 | 17.96 | 17.90 | 17.90 | 17.90 | 0.28% | 10,162 |
| Sep 18, 2025 | 17.87 | 17.95 | 17.81 | 17.85 | 17.85 | -0.22% | 3,733 |
| Sep 17, 2025 | 17.93 | 18.01 | 17.89 | 17.89 | 17.89 | -1.00% | 3,897 |
| Sep 16, 2025 | 18.29 | 18.29 | 18.04 | 18.07 | 18.07 | -1.85% | 34,586 |
| Sep 15, 2025 | 18.22 | 18.43 | 18.22 | 18.41 | 18.41 | 1.15% | 2,779 |
| Sep 12, 2025 | 18.10 | 18.20 | 18.06 | 18.20 | 18.20 | 0.66% | 3,171 |
| Sep 11, 2025 | 17.97 | 18.14 | 17.97 | 18.08 | 18.08 | 0.89% | 3,397 |
| Sep 10, 2025 | 17.82 | 17.95 | 17.77 | 17.92 | 17.92 | 0.73% | 16,000 |
| Sep 9, 2025 | 17.86 | 17.86 | 17.78 | 17.79 | 17.79 | 0.11% | 4,722 |
| Sep 8, 2025 | 17.67 | 17.77 | 17.62 | 17.77 | 17.77 | 0.68% | 1,631 |
| Sep 5, 2025 | 17.64 | 17.66 | 17.60 | 17.65 | 17.65 | -0.06% | 6,519 |
| Sep 4, 2025 | 17.60 | 17.73 | 17.58 | 17.66 | 17.66 | 0.57% | 11,082 |
| Sep 3, 2025 | 17.33 | 17.56 | 17.31 | 17.56 | 17.56 | 1.27% | 3,520 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.29 | 17.34 | 17.34 | -1.48% | 4,695 |
| Sep 1, 2025 | 17.72 | 17.75 | 17.55 | 17.60 | 17.60 | -0.68% | 2,622 |
| Aug 29, 2025 | 17.77 | 17.80 | 17.59 | 17.72 | 17.72 | -0.51% | 5,723 |
| Aug 28, 2025 | 18.00 | 18.00 | 17.71 | 17.81 | 17.81 | -0.34% | 4,206 |
| Aug 27, 2025 | 18.06 | 18.06 | 17.87 | 17.87 | 17.87 | -0.67% | 3,233 |
| Aug 26, 2025 | 17.94 | 18.07 | 17.85 | 17.99 | 17.99 | -1.85% | 9,977 |
| Aug 25, 2025 | 18.67 | 18.70 | 18.24 | 18.33 | 18.33 | -2.45% | 8,056 |
| Aug 22, 2025 | 18.88 | 18.88 | 18.79 | 18.79 | 18.79 | -0.58% | 1,564 |
| Aug 21, 2025 | 18.88 | 18.90 | 18.83 | 18.90 | 18.90 | - | 948 |
| Aug 20, 2025 | 18.60 | 18.93 | 18.60 | 18.90 | 18.90 | 1.34% | 2,925 |
| Aug 19, 2025 | 18.81 | 18.82 | 18.65 | 18.65 | 18.65 | 0.21% | 5,434 |
| Aug 18, 2025 | 18.99 | 19.02 | 18.61 | 18.61 | 18.61 | -1.59% | 2,055 |
| Aug 15, 2025 | 18.67 | 18.99 | 18.64 | 18.91 | 18.91 | 1.39% | 1,858 |
| Aug 14, 2025 | 18.75 | 18.75 | 18.61 | 18.65 | 18.65 | -0.27% | 652 |
| Aug 13, 2025 | 18.79 | 18.79 | 18.69 | 18.70 | 18.70 | 0.16% | 2,135 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.67 | 18.67 | 18.67 | -0.64% | 1,219 |
| Aug 11, 2025 | 18.65 | 18.79 | 18.64 | 18.79 | 18.79 | 0.64% | 547 |
| Aug 8, 2025 | 18.95 | 18.97 | 18.67 | 18.67 | 18.67 | -1.01% | 4,223 |
| Aug 7, 2025 | 19.08 | 19.11 | 18.85 | 18.86 | 18.86 | -1.57% | 6,863 |
| Aug 6, 2025 | 19.09 | 19.31 | 19.08 | 19.16 | 19.16 | 0.58% | 2,173 |
| Aug 5, 2025 | 19.11 | 19.15 | 19.00 | 19.05 | 19.05 | -0.57% | 1,582 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.08 | 19.16 | 19.16 | 0.63% | 715 |
| Aug 1, 2025 | 18.56 | 19.23 | 18.50 | 19.04 | 19.04 | -3.15% | 17,558 |
| Jul 31, 2025 | 19.58 | 19.71 | 19.58 | 19.66 | 19.66 | 0.61% | 5,352 |
| Jul 30, 2025 | 19.54 | 19.68 | 19.54 | 19.54 | 19.54 | -1.56% | 4,024 |
| Jul 29, 2025 | 19.63 | 19.85 | 19.61 | 19.85 | 19.85 | 1.12% | 836 |
| Jul 28, 2025 | 19.60 | 19.68 | 19.59 | 19.63 | 19.63 | -0.36% | 3,620 |
| Jul 25, 2025 | 19.68 | 19.70 | 19.61 | 19.70 | 19.70 | 0.31% | 3,045 |
| Jul 24, 2025 | 19.55 | 19.64 | 19.50 | 19.64 | 19.64 | 0.15% | 1,866 |
| Jul 23, 2025 | 19.89 | 19.89 | 19.61 | 19.61 | 19.61 | -1.95% | 6,637 |
| Jul 22, 2025 | 19.91 | 20.00 | 19.89 | 20.00 | 20.00 | 1.83% | 2,160 |