Skip to main content
logo
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
25.31
-0.25 (-0.98%)
Aug 21, 2026, 5:36 PM CET

ETR:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.5525.7125.3125.3125.31-0.98%6,531
Aug 20, 202625.5825.6325.3125.5625.560.75%3,346
Aug 19, 202625.8025.8025.3325.3725.37-0.98%4,261
Aug 18, 202625.6425.7025.5125.6225.62-0.12%3,912
Aug 17, 202625.9225.9225.6225.6525.65-0.35%9,885
Aug 14, 202625.8025.9025.7025.7425.74-1.49%4,884
Aug 13, 202625.9826.1925.9826.1326.130.58%6,304
Aug 12, 202626.4326.4325.9825.9825.98-1.14%5,351
Aug 11, 202626.5626.5626.1826.2826.28-0.61%10,435
Aug 10, 202626.7226.7226.4026.4426.44-1.16%5,854
Aug 7, 202626.6426.7526.5426.7526.750.60%5,860
Aug 6, 202626.5026.6526.4026.5926.590.61%3,147
Aug 5, 202627.1027.1126.4026.4326.43-1.42%5,369
Aug 4, 202627.3027.3826.6426.8126.81-0.26%2,908
Aug 3, 202627.0027.0026.4026.8826.88-0.99%7,434
Jul 31, 202627.2227.4527.0627.1527.154.18%7,787
Jul 30, 202626.0926.3926.0626.0626.060.35%2,995
Jul 29, 202626.2026.3525.9625.9725.97-0.76%9,142
Jul 28, 202627.1527.1526.1726.1726.17-3.04%7,628
Jul 27, 202627.7327.7326.9726.9926.99-2.77%3,686
Jul 24, 202627.8727.8727.6627.7627.760.14%1,639
Jul 23, 202627.5527.7427.4427.7227.720.54%3,184
Jul 22, 202627.2527.7627.2527.5727.571.96%1,607
Jul 21, 202627.1527.2126.8627.0427.040.56%6,505
Jul 20, 202626.7727.0626.7726.8926.890.07%1,036
Jul 17, 202627.0827.1426.8726.8726.870.83%2,008
Jul 16, 202626.9626.9626.4426.6526.65-1.48%4,191
Jul 15, 202627.3527.3827.0527.0527.05-1.31%2,739
Jul 14, 202627.0927.5627.0927.4127.410.99%2,703
Jul 13, 202626.9427.1426.9027.1427.141.00%2,899
Jul 10, 202626.9627.0126.7826.8726.87-0.89%935
Jul 9, 202627.0827.1127.0827.1127.111.23%223
Jul 8, 202627.1727.3426.7526.7826.78-2.19%6,054
Jul 7, 202627.2427.5227.1427.3827.380.66%2,440
Jul 6, 202627.6727.6727.1827.2027.20-1.95%3,876
Jul 3, 202627.6327.8227.6227.7427.742.14%5,564
Jul 2, 202626.7027.1626.7027.1627.162.30%3,813
Jul 1, 202627.3427.3426.5226.5526.55-3.80%8,905
Jun 30, 202627.6727.6727.5027.6027.600.84%1,940
Jun 29, 202627.2627.4227.0727.3727.370.33%12,434
Jun 26, 202627.1027.4027.1027.2827.280.78%1,902
Jun 25, 202626.6727.2226.6727.0727.072.07%1,043
Jun 24, 202626.7226.8126.5226.5226.52-1.63%3,100
Jun 23, 202627.0227.1126.8026.9626.96-0.66%5,774
Jun 22, 202626.9327.1426.9127.1427.141.19%4,273
Jun 19, 202626.7026.9426.5526.8226.820.07%2,466
Jun 18, 202627.0827.0826.8026.8026.80-0.56%2,025
Jun 17, 202626.7926.9826.6026.9526.950.15%2,017
Jun 16, 202627.3527.5526.9126.9126.91-1.39%2,771
Jun 15, 202627.3627.3727.0827.2927.29-0.87%21,151