Engie SA (ETR:GZF)
Germany · Delayed Price · Currency is EUR 22.76
+0.24 (1.07%)
Oct 2, 2026, 5:35 PM CET
ETR:GZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.55 | 22.83 | 22.54 | 22.76 | 22.76 | 1.07% | 6,600 |
| Oct 1, 2026 | 22.63 | 22.79 | 22.31 | 22.52 | 22.52 | -1.23% | 65,621 |
| Sep 30, 2026 | 23.20 | 23.20 | 22.61 | 22.80 | 22.80 | -1.00% | 6,190 |
| Sep 29, 2026 | 23.10 | 23.16 | 22.80 | 23.03 | 23.03 | -0.86% | 5,099 |
| Sep 28, 2026 | 23.43 | 23.43 | 23.23 | 23.23 | 23.23 | -0.47% | 5,556 |
| Sep 25, 2026 | 23.42 | 23.49 | 23.16 | 23.34 | 23.34 | -0.30% | 4,780 |
| Sep 24, 2026 | 23.41 | 23.59 | 23.34 | 23.41 | 23.41 | -0.97% | 6,566 |
| Sep 23, 2026 | 23.78 | 23.95 | 23.57 | 23.64 | 23.64 | -0.71% | 5,683 |
| Sep 22, 2026 | 23.95 | 23.96 | 23.65 | 23.81 | 23.81 | 0.63% | 10,972 |
| Sep 21, 2026 | 23.70 | 23.82 | 23.48 | 23.66 | 23.66 | -1.42% | 8,663 |
| Sep 18, 2026 | 24.10 | 24.11 | 23.70 | 24.00 | 24.00 | -1.15% | 16,893 |
| Sep 17, 2026 | 23.99 | 24.28 | 23.86 | 24.28 | 24.28 | 0.96% | 11,045 |
| Sep 16, 2026 | 23.70 | 24.05 | 23.70 | 24.05 | 24.05 | 1.95% | 9,761 |
| Sep 15, 2026 | 23.53 | 23.69 | 23.50 | 23.59 | 23.59 | 0.17% | 10,444 |
| Sep 14, 2026 | 23.89 | 23.89 | 23.55 | 23.55 | 23.55 | -1.71% | 3,396 |
| Sep 11, 2026 | 24.38 | 24.38 | 23.85 | 23.96 | 23.96 | -1.44% | 5,137 |
| Sep 10, 2026 | 24.23 | 24.31 | 24.16 | 24.31 | 24.31 | 1.00% | 3,129 |
| Sep 9, 2026 | 24.37 | 24.65 | 23.96 | 24.07 | 24.07 | -0.17% | 63,637 |
| Sep 8, 2026 | 24.19 | 24.19 | 24.00 | 24.11 | 24.11 | -0.29% | 8,530 |
| Sep 7, 2026 | 24.17 | 24.22 | 24.13 | 24.18 | 24.18 | 0.67% | 3,987 |
| Sep 4, 2026 | 23.63 | 24.08 | 23.63 | 24.02 | 24.02 | 0.97% | 3,888 |
| Sep 3, 2026 | 23.90 | 23.94 | 23.43 | 23.79 | 23.79 | -0.50% | 8,201 |
| Sep 2, 2026 | 24.59 | 24.59 | 23.90 | 23.91 | 23.91 | -2.01% | 5,643 |
| Sep 1, 2026 | 24.80 | 24.82 | 24.33 | 24.40 | 24.40 | -0.81% | 5,748 |
| Aug 31, 2026 | 24.46 | 24.77 | 24.46 | 24.60 | 24.60 | 0.45% | 10,527 |
| Aug 28, 2026 | 24.38 | 24.56 | 24.32 | 24.49 | 24.49 | 1.58% | 10,096 |
| Aug 27, 2026 | 24.89 | 24.89 | 23.97 | 24.11 | 24.11 | -3.29% | 12,222 |
| Aug 26, 2026 | 25.30 | 25.30 | 24.93 | 24.93 | 24.93 | -1.58% | 4,016 |
| Aug 25, 2026 | 25.20 | 25.41 | 25.20 | 25.33 | 25.33 | 0.76% | 2,481 |
| Aug 24, 2026 | 25.32 | 25.32 | 24.94 | 25.14 | 25.14 | -0.67% | 4,763 |
| Aug 21, 2026 | 25.55 | 25.71 | 25.31 | 25.31 | 25.31 | -0.98% | 6,531 |
| Aug 20, 2026 | 25.58 | 25.63 | 25.31 | 25.56 | 25.56 | 0.75% | 3,346 |
| Aug 19, 2026 | 25.80 | 25.80 | 25.33 | 25.37 | 25.37 | -0.98% | 4,261 |
| Aug 18, 2026 | 25.64 | 25.70 | 25.51 | 25.62 | 25.62 | -0.12% | 3,912 |
| Aug 17, 2026 | 25.92 | 25.92 | 25.62 | 25.65 | 25.65 | -0.35% | 9,885 |
| Aug 14, 2026 | 25.80 | 25.90 | 25.70 | 25.74 | 25.74 | -1.49% | 4,884 |
| Aug 13, 2026 | 25.98 | 26.19 | 25.98 | 26.13 | 26.13 | 0.58% | 6,304 |
| Aug 12, 2026 | 26.43 | 26.43 | 25.98 | 25.98 | 25.98 | -1.14% | 5,351 |
| Aug 11, 2026 | 26.56 | 26.56 | 26.18 | 26.28 | 26.28 | -0.61% | 10,435 |
| Aug 10, 2026 | 26.72 | 26.72 | 26.40 | 26.44 | 26.44 | -1.16% | 5,854 |
| Aug 7, 2026 | 26.64 | 26.75 | 26.54 | 26.75 | 26.75 | 0.60% | 5,860 |
| Aug 6, 2026 | 26.50 | 26.65 | 26.40 | 26.59 | 26.59 | 0.61% | 3,147 |
| Aug 5, 2026 | 27.10 | 27.11 | 26.40 | 26.43 | 26.43 | -1.42% | 5,369 |
| Aug 4, 2026 | 27.30 | 27.38 | 26.64 | 26.81 | 26.81 | -0.26% | 2,908 |
| Aug 3, 2026 | 27.00 | 27.00 | 26.40 | 26.88 | 26.88 | -0.99% | 7,434 |
| Jul 31, 2026 | 27.22 | 27.45 | 27.06 | 27.15 | 27.15 | 4.18% | 7,787 |
| Jul 30, 2026 | 26.09 | 26.39 | 26.06 | 26.06 | 26.06 | 0.35% | 2,995 |
| Jul 29, 2026 | 26.20 | 26.35 | 25.96 | 25.97 | 25.97 | -0.76% | 9,142 |
| Jul 28, 2026 | 27.15 | 27.15 | 26.17 | 26.17 | 26.17 | -3.04% | 7,628 |
| Jul 27, 2026 | 27.73 | 27.73 | 26.97 | 26.99 | 26.99 | -2.77% | 3,686 |