Engie SA (FRA:GZF)
Germany · Delayed Price · Currency is EUR 17.79
+0.01 (0.06%)
Last updated: Sep 9, 2025, 5:35 PM CET
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.86 | 17.86 | 17.78 | 17.79 | - | 0.06% | 4,722 |
| Sep 8, 2025 | 17.67 | 17.78 | 17.62 | 17.78 | - | 0.74% | 1,631 |
| Sep 5, 2025 | 17.64 | 17.66 | 17.60 | 17.65 | - | -0.06% | 6,519 |
| Sep 4, 2025 | 17.60 | 17.73 | 17.58 | 17.66 | - | 0.54% | 11,082 |
| Sep 3, 2025 | 17.33 | 17.56 | 17.31 | 17.56 | - | 1.30% | 3,520 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.29 | 17.34 | - | -1.51% | 4,695 |
| Sep 1, 2025 | 17.72 | 17.75 | 17.55 | 17.60 | - | -1.18% | 2,622 |
| Aug 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | - | - | 5,723 |
| Aug 28, 2025 | 18.00 | 18.00 | 17.71 | 17.81 | - | -0.34% | 4,206 |
| Aug 27, 2025 | 18.06 | 18.06 | 17.87 | 17.87 | - | -0.67% | 3,233 |
| Aug 26, 2025 | 17.94 | 18.07 | 17.85 | 17.99 | - | -1.83% | 9,977 |
| Aug 25, 2025 | 18.67 | 18.70 | 18.24 | 18.33 | - | -2.47% | 8,056 |
| Aug 22, 2025 | 18.88 | 18.88 | 18.79 | 18.79 | - | -0.58% | 1,564 |
| Aug 21, 2025 | 18.88 | 18.90 | 18.83 | 18.90 | - | - | 948 |
| Aug 20, 2025 | 18.60 | 18.93 | 18.60 | 18.90 | - | 1.37% | 2,925 |
| Aug 19, 2025 | 18.81 | 18.82 | 18.65 | 18.65 | - | 0.16% | 5,434 |
| Aug 18, 2025 | 18.99 | 19.03 | 18.62 | 18.62 | - | -1.53% | 2,055 |
| Aug 15, 2025 | 18.67 | 18.99 | 18.64 | 18.91 | - | 1.39% | 1,858 |
| Aug 14, 2025 | 18.75 | 18.75 | 18.61 | 18.65 | - | -0.29% | 652 |
| Aug 13, 2025 | 18.79 | 18.79 | 18.69 | 18.70 | - | 0.19% | 2,135 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.67 | 18.67 | - | -0.64% | 1,219 |
| Aug 11, 2025 | 18.65 | 18.79 | 18.64 | 18.79 | - | 0.62% | 547 |
| Aug 8, 2025 | 18.95 | 18.97 | 18.67 | 18.67 | - | -1.01% | 4,223 |
| Aug 7, 2025 | 19.08 | 19.11 | 18.85 | 18.86 | - | -1.57% | 6,863 |
| Aug 6, 2025 | 19.09 | 19.31 | 19.08 | 19.16 | - | 0.60% | 2,173 |
| Aug 5, 2025 | 19.12 | 19.15 | 19.00 | 19.05 | - | -0.57% | 1,582 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.08 | 19.16 | - | 0.60% | 715 |
| Aug 1, 2025 | 18.56 | 19.23 | 18.50 | 19.04 | - | -3.15% | 17,558 |
| Jul 31, 2025 | 19.58 | 19.71 | 19.58 | 19.66 | - | 0.64% | 5,352 |
| Jul 30, 2025 | 19.54 | 19.68 | 19.54 | 19.54 | - | -1.59% | 4,024 |
| Jul 29, 2025 | 19.63 | 19.85 | 19.61 | 19.85 | - | 1.12% | 836 |
| Jul 28, 2025 | 19.60 | 19.68 | 19.59 | 19.63 | - | -0.33% | 3,620 |
| Jul 25, 2025 | 19.68 | 19.70 | 19.61 | 19.70 | - | 0.28% | 3,045 |
| Jul 24, 2025 | 19.55 | 19.64 | 19.50 | 19.64 | - | -1.80% | 1,866 |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | - | 6,637 |
| Jul 22, 2025 | 19.91 | 20.00 | 19.89 | 20.00 | - | 1.86% | 2,160 |
| Jul 21, 2025 | 19.50 | 19.64 | 19.47 | 19.64 | - | 0.80% | 1,725 |
| Jul 18, 2025 | 19.44 | 19.50 | 19.43 | 19.48 | - | 0.44% | 5,889 |
| Jul 17, 2025 | 19.33 | 19.42 | 19.30 | 19.40 | - | -0.46% | 1,272 |
| Jul 16, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | - | 36,016 |
| Jul 15, 2025 | 19.78 | 19.78 | 19.49 | 19.49 | - | -1.34% | 6,507 |
| Jul 14, 2025 | 19.66 | 19.75 | 19.66 | 19.75 | - | 0.41% | 1,631 |
| Jul 11, 2025 | 19.60 | 19.67 | 19.60 | 19.67 | - | 0.92% | 569 |
| Jul 10, 2025 | 19.88 | 19.88 | 19.48 | 19.49 | - | -1.59% | 2,516 |
| Jul 9, 2025 | 19.63 | 19.81 | 19.62 | 19.81 | - | 0.56% | 476 |
| Jul 8, 2025 | 19.83 | 19.83 | 19.59 | 19.70 | - | -0.20% | 2,883 |
| Jul 7, 2025 | 19.85 | 19.85 | 19.70 | 19.74 | - | -0.50% | 2,838 |
| Jul 4, 2025 | 19.59 | 19.84 | 19.57 | 19.84 | - | 1.67% | 5,972 |
| Jul 3, 2025 | 19.83 | 19.83 | 19.50 | 19.51 | - | -2.13% | 3,727 |
| Jul 2, 2025 | 20.07 | 20.07 | 19.91 | 19.94 | - | 0.45% | 2,638 |