Engie SA (FRA:GZF)
Germany · Delayed Price · Currency is EUR 19.00
-0.66 (-3.36%)
Last updated: Aug 1, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.56 | 19.00 | 18.50 | 19.00 | - | -3.36% | 2,653 |
| Jul 31, 2025 | 19.60 | 19.71 | 19.58 | 19.66 | - | 0.64% | 1,524 |
| 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 |
| Jul 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | - | 9,447 |
| Jun 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | - | 5,840 |
| Jun 27, 2025 | 19.83 | 19.99 | 19.83 | 19.85 | - | 0.08% | 1,245 |
| Jun 26, 2025 | 19.88 | 19.92 | 19.83 | 19.83 | - | 0.46% | 3,231 |
| Jun 25, 2025 | 19.77 | 19.83 | 19.73 | 19.74 | - | 0.25% | 14,613 |
| Jun 24, 2025 | 19.52 | 19.80 | 19.52 | 19.69 | - | -0.35% | 1,451 |
| Jun 23, 2025 | 19.50 | 19.82 | 19.50 | 19.76 | - | 1.10% | 1,523 |
| Jun 20, 2025 | 19.47 | 19.55 | 19.47 | 19.55 | - | 0.23% | 2,477 |
| Jun 19, 2025 | 19.61 | 19.63 | 19.50 | 19.50 | - | -0.76% | 884 |
| Jun 18, 2025 | 19.58 | 19.74 | 19.58 | 19.65 | - | 0.64% | 948 |
| Jun 17, 2025 | 19.55 | 19.60 | 19.30 | 19.53 | - | -1.31% | 8,604 |
| Jun 16, 2025 | 19.81 | 20.00 | 19.76 | 19.79 | - | -0.38% | 1,964 |
| Jun 13, 2025 | 19.88 | 19.89 | 19.85 | 19.86 | - | 1.27% | 996 |
| Jun 12, 2025 | 19.37 | 19.61 | 19.37 | 19.61 | - | 1.53% | 13,735 |
| Jun 11, 2025 | 19.10 | 19.32 | 19.09 | 19.32 | - | 1.10% | 5,260 |
| Jun 10, 2025 | 19.13 | 19.14 | 19.00 | 19.11 | - | -0.23% | 835 |
| Jun 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | - | 258 |
| Jun 6, 2025 | 19.30 | 19.30 | 19.12 | 19.15 | - | -0.73% | 2,802 |
| Jun 5, 2025 | 19.02 | 19.29 | 19.02 | 19.29 | - | 1.90% | 3,347 |
| Jun 4, 2025 | 19.10 | 19.11 | 18.93 | 18.93 | - | -0.73% | 6,357 |
| Jun 3, 2025 | 19.18 | 19.22 | 19.03 | 19.07 | - | -0.42% | 7,990 |
| Jun 2, 2025 | 19.04 | 19.15 | 18.93 | 19.15 | - | 0.79% | 2,691 |
| May 30, 2025 | 18.99 | 19.02 | 18.95 | 19.00 | - | 0.48% | 2,470 |
| May 29, 2025 | 18.88 | 18.96 | 18.78 | 18.91 | - | -0.32% | 2,066 |
| May 28, 2025 | 19.06 | 19.06 | 18.92 | 18.97 | - | 0.16% | 6,021 |
| May 27, 2025 | 19.03 | 19.07 | 18.90 | 18.94 | - | -0.47% | 31,933 |
| May 26, 2025 | 19.02 | 19.10 | 18.99 | 19.03 | - | 0.26% | 13,114 |