Skip to main content
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
25.11
+0.38 (1.54%)
Nov 12, 2026, 5:00 PM CET

ETR:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202624.8225.1124.7525.1125.111.54%9,593
Nov 11, 202624.6424.7324.5024.7324.730.41%4,717
Nov 10, 202624.9825.0024.5124.6324.63-0.28%8,582
Nov 9, 202623.9724.7323.9724.7024.702.11%16,551
Nov 6, 202623.9524.1923.7724.1924.190.54%9,741
Nov 5, 202623.9324.3923.6724.0624.06-19,836
Nov 4, 202623.5524.3023.5424.0624.063.13%17,269
Nov 3, 202623.4923.5523.3023.3323.33-0.51%12,959
Nov 2, 202623.3823.5823.3823.4523.450.09%7,990
Oct 30, 202623.4123.4823.3023.4323.43-0.76%7,069
Oct 29, 202623.5723.8223.5323.6123.610.64%11,007
Oct 28, 202623.3723.5623.3223.4623.460.39%8,907
Oct 27, 202622.9423.4622.9423.3723.370.21%5,454
Oct 26, 202623.0523.3223.0023.3223.322.24%4,244
Oct 23, 202623.2023.2022.4522.8122.81-1.30%13,159
Oct 22, 202622.9923.2222.8123.1123.11-10,263
Oct 21, 202622.9923.1722.8523.1123.111.27%7,539
Oct 20, 202622.7922.8422.6022.8222.820.18%6,861
Oct 19, 202623.1723.2022.7022.7822.78-2.77%9,657
Oct 16, 202623.3123.4523.1623.4323.430.90%8,591
Oct 15, 202623.4323.6723.1923.2223.22-0.26%13,116
Oct 14, 202623.0823.5123.0023.2823.281.09%12,926
Oct 13, 202623.0123.3022.9523.0323.030.35%10,037
Oct 12, 202622.9622.9622.7322.9522.950.88%7,599
Oct 9, 202622.9422.9422.6922.7522.750.26%6,102
Oct 8, 202622.6122.8922.6122.6922.69-0.22%10,460
Oct 7, 202623.4123.4122.6022.7422.74-3.03%5,650
Oct 6, 202623.1023.4623.1023.4523.452.49%12,219
Oct 5, 202622.8422.9222.6622.8822.880.53%5,164
Oct 2, 202622.5522.8322.5422.7622.761.07%6,600
Oct 1, 202622.6322.7922.3122.5222.52-1.23%65,621
Sep 30, 202623.2023.2022.6122.8022.80-1.00%6,190
Sep 29, 202623.1023.1622.8023.0323.03-0.86%5,099
Sep 28, 202623.4323.4323.2323.2323.23-0.47%5,556
Sep 25, 202623.4223.4923.1623.3423.34-0.30%4,780
Sep 24, 202623.4123.5923.3423.4123.41-0.97%6,566
Sep 23, 202623.7823.9523.5723.6423.64-0.71%5,683
Sep 22, 202623.9523.9623.6523.8123.810.63%10,972
Sep 21, 202623.7023.8223.4823.6623.66-1.42%8,663
Sep 18, 202624.1024.1123.7024.0024.00-1.15%16,893
Sep 17, 202623.9924.2823.8624.2824.280.96%11,045
Sep 16, 202623.7024.0523.7024.0524.051.95%9,761
Sep 15, 202623.5323.6923.5023.5923.590.17%10,444
Sep 14, 202623.8923.8923.5523.5523.55-1.71%3,396
Sep 11, 202624.3824.3823.8523.9623.96-1.44%5,137
Sep 10, 202624.2324.3124.1624.3124.311.00%3,129
Sep 9, 202624.3724.6523.9624.0724.07-0.17%63,637
Sep 8, 202624.1924.1924.0024.1124.11-0.29%8,530
Sep 7, 202624.1724.2224.1324.1824.180.67%3,987
Sep 4, 202623.6324.0823.6324.0224.020.97%3,888