Skip to main content
logo
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
26.98
-0.17 (-0.63%)
Aug 3, 2026, 9:06 AM CET

ETR:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202627.4327.5827.2427.5327.530.40%5,382
Jun 11, 202626.9627.5426.9627.4227.421.74%7,457
Jun 10, 202626.6827.1826.6826.9526.950.75%7,916
Jun 9, 202626.8026.8626.6526.7526.750.07%2,456
Jun 8, 202627.1827.1826.7326.7326.73-0.78%4,004
Jun 5, 202626.7827.0126.7826.9426.941.32%795
Jun 4, 202626.7226.8226.5226.5926.59-0.89%3,202
Jun 3, 202626.7426.9826.7026.8326.830.83%2,514
Jun 2, 202626.6426.7126.5026.6126.61-0.15%3,299
Jun 1, 202626.5626.7826.5626.6526.650.53%4,408
May 29, 202626.6226.6226.4026.5126.51-0.34%7,445
May 28, 202626.9026.9026.4826.6026.60-1.08%5,796
May 27, 202627.0027.0026.6126.8926.89-1.93%7,540
May 26, 202627.3027.5427.2527.4227.420.48%22,256
May 25, 202627.4427.4427.2627.2927.290.40%3,924