Skip to main content
logo
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
28.68
+0.20 (0.70%)
Apr 23, 2026, 5:35 PM CET

ETR:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202628.3128.4028.3128.40--0.28%896
Apr 22, 202628.0528.5228.0528.4828.481.75%4,083
Apr 21, 202628.1528.4027.9927.9927.99-0.60%5,684
Apr 20, 202628.1728.2828.1628.1628.160.75%13,892
Apr 17, 202628.2028.2627.7027.9527.95-1.10%21,086
Apr 16, 202628.7828.8428.0128.2628.26-1.70%22,774
Apr 15, 202628.7728.9828.7228.7528.75-0.21%2,831
Apr 14, 202628.9329.0028.6828.8128.81-0.55%8,993
Apr 13, 202629.2329.2928.9728.9728.97-0.62%3,739
Apr 10, 202629.1429.3028.9329.1529.15-0.27%10,184
Apr 9, 202629.3229.3329.1029.2329.231.11%4,566
Apr 8, 202629.2629.2628.7528.9128.91-0.41%7,995
Apr 7, 202628.9729.1228.8729.0329.030.24%17,444
Apr 2, 202628.3928.9628.3928.9628.962.01%5,134
Apr 1, 202628.2528.4528.1828.3928.392.49%7,174
Mar 31, 202627.8827.9927.7027.7027.70-0.50%7,265
Mar 30, 202627.1027.8427.0927.8427.843.73%8,239
Mar 27, 202626.9426.9426.3726.8426.84-0.48%5,603
Mar 26, 202626.8827.0126.8226.9726.97-0.48%2,697
Mar 25, 202626.8927.1526.8027.1027.101.46%6,026
Mar 24, 202626.5026.7826.4026.7126.711.44%11,378
Mar 23, 202626.1126.7926.0126.3326.33-0.60%19,086
Mar 20, 202627.5127.5126.4926.4926.49-2.86%11,049
Mar 19, 202627.4127.4527.1427.2727.27-1.37%12,911
Mar 18, 202628.0228.0627.6027.6527.65-1.95%11,178
Mar 17, 202627.9528.2727.9528.2028.201.73%6,487
Mar 16, 202627.4827.9427.4827.7227.720.40%11,043
Mar 13, 202627.1427.8727.0427.6127.610.91%6,893
Mar 12, 202626.9727.4426.9727.3627.361.63%11,307
Mar 11, 202626.7127.0426.6026.9226.92-0.55%6,665
Mar 10, 202626.8627.3226.8627.0727.072.81%10,382
Mar 9, 202625.6226.3325.6226.3326.33-0.15%8,355
Mar 6, 202626.5826.8126.0526.3726.37-0.72%12,658
Mar 5, 202627.1627.5026.5626.5626.56-2.60%3,755
Mar 4, 202627.1627.5627.1627.2727.271.00%17,012
Mar 3, 202627.9227.9226.6927.0027.00-5.50%13,334
Mar 2, 202628.0028.5727.9628.5728.57-1.31%16,205
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