Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.61%	30,402
Oct 28, 2025	19.71	19.82	19.62	19.82	19.82	1.07%	9,950
Oct 27, 2025	19.56	19.71	19.50	19.61	19.61	-0.25%	37,474
Oct 24, 2025	19.77	19.77	19.52	19.66	19.66	-0.71%	1,442
Oct 23, 2025	19.57	19.82	19.50	19.80	19.80	1.23%	1,041
Oct 22, 2025	19.70	19.70	19.45	19.56	19.56	0.10%	13,198
Oct 21, 2025	19.67	19.79	19.54	19.54	19.54	-0.20%	5,958
Oct 20, 2025	19.64	19.66	19.56	19.58	19.58	-0.31%	3,226
Oct 17, 2025	19.52	19.67	19.52	19.64	19.64	-0.36%	3,358
Oct 16, 2025	19.36	19.76	19.36	19.71	19.71	2.07%	8,642
Oct 15, 2025	19.20	19.37	19.20	19.31	19.31	1.10%	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	0.42%	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	0.49%	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	-2.03%	27,375
Oct 3, 2025	18.68	18.70	18.54	18.70	18.70	0.65%	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	2.25%	7,350
Sep 30, 2025	18.20	18.30	18.10	18.25	18.25	0.11%	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	0.72%	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