Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	25.00	25.23	24.96	25.14	25.14	1.21%	6,330
Jan 29, 2026	24.77	24.91	24.76	24.84	24.84	0.40%	9,407
Jan 28, 2026	24.68	24.76	24.48	24.74	24.74	0.20%	3,580
Jan 27, 2026	24.40	24.69	24.29	24.69	24.69	0.90%	4,982
Jan 26, 2026	24.25	24.58	24.25	24.47	24.47	1.62%	15,207
Jan 23, 2026	23.92	24.08	23.90	24.08	24.08	0.58%	10,544
Jan 22, 2026	24.10	24.26	23.64	23.94	23.94	0.46%	16,027
Jan 21, 2026	23.50	23.83	23.49	23.83	23.83	-0.04%	226,332
Jan 20, 2026	23.74	23.84	23.74	23.84	23.84	-0.29%	3,491
Jan 19, 2026	23.93	23.98	23.80	23.91	23.91	0.34%	10,468
Jan 16, 2026	23.88	23.99	23.83	23.83	23.83	-0.38%	8,715
Jan 15, 2026	23.63	23.93	23.63	23.92	23.92	0.72%	9,926
Jan 14, 2026	23.52	23.77	23.49	23.75	23.75	1.50%	4,813
Jan 13, 2026	23.64	23.64	23.37	23.40	23.40	-1.68%	4,141
Jan 12, 2026	23.78	23.94	23.68	23.80	23.80	-0.08%	3,179
Jan 9, 2026	23.63	23.83	23.45	23.82	23.82	0.42%	8,381
Jan 8, 2026	23.81	23.86	23.72	23.72	23.72	0.13%	2,908
Jan 7, 2026	23.30	23.76	23.30	23.69	23.69	1.76%	7,692
Jan 6, 2026	22.96	23.46	22.96	23.28	23.28	1.66%	6,160
Jan 5, 2026	22.82	23.02	22.66	22.90	22.90	-0.30%	13,944
Jan 2, 2026	22.43	22.97	22.43	22.97	22.97	2.82%	6,055
Dec 30, 2025	22.28	22.35	22.28	22.34	22.34	0.09%	2,770
Dec 29, 2025	22.19	22.32	22.18	22.32	22.32	0.40%	11,495
Dec 23, 2025	22.09	22.23	22.09	22.23	22.23	0.63%	760
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