Skip to main content
logo
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
28.95
-0.59 (-2.00%)
At close: Feb 27, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 202623.8823.9923.8323.8323.83-0.38%8,715
Jan 15, 202623.6323.9323.6323.9223.920.72%9,926
Jan 14, 202623.5223.7723.4923.7523.751.50%4,813
Jan 13, 202623.6423.6423.3723.4023.40-1.68%4,141
Jan 12, 202623.7823.9423.6823.8023.80-0.08%3,179
Jan 9, 202623.6323.8323.4523.8223.820.42%8,381
Jan 8, 202623.8123.8623.7223.7223.720.13%2,908
Jan 7, 202623.3023.7623.3023.6923.691.76%7,692
Jan 6, 202622.9623.4622.9623.2823.281.66%6,160
Jan 5, 202622.8223.0222.6622.9022.90-0.30%13,944
Jan 2, 202622.4322.9722.4322.9722.972.82%6,055
Dec 30, 202522.2822.3522.2822.3422.340.09%2,770
Dec 29, 202522.1922.3222.1822.3222.320.40%11,495
Dec 23, 202522.0922.2322.0922.2322.230.63%760
Dec 22, 202522.0622.1021.9422.0922.09-0.90%4,208
Dec 19, 202522.1022.3522.1022.2922.291.27%2,378
Dec 18, 202521.8222.0121.8222.0122.011.06%5,556
Dec 17, 202521.7021.8321.7021.7821.78-1,077
Dec 16, 202521.7321.7821.6821.7821.780.09%3,133
Dec 15, 202521.7521.8121.7321.7621.760.23%6,972