Skip to main content
logo
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
28.96
+0.57 (2.01%)
Last updated: Apr 2, 2026, 5:35 PM CET

FRA:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202628.1128.8728.1128.8728.871.83%660
Apr 1, 202628.5128.5128.2228.3528.351.98%3,026
Mar 31, 202627.8527.9627.7427.8027.800.32%2,004
Mar 30, 202626.6127.9126.6127.7127.713.55%1,345
Mar 27, 202626.9426.9426.5426.7626.76-0.74%2,500
Mar 26, 202627.0427.0426.8026.9626.96-0.63%662
Mar 25, 202626.7427.1326.7427.1327.133.04%1,100
Mar 24, 202626.3326.3326.3326.3326.331.54%-
Mar 23, 202626.2126.2125.9325.9325.93-5.16%2,225
Mar 20, 202627.0127.4727.0127.3427.342.40%158
Mar 19, 202627.3827.5026.7026.7026.70-2.73%16,613
Mar 18, 202628.4928.4927.4527.4527.45-3.65%15,497
Mar 17, 202627.6428.4927.6428.4928.492.37%2,823
Mar 16, 202627.7227.8327.6227.8327.830.69%2,290
Mar 13, 202627.2127.7727.2127.6427.64-0.18%1,017
Mar 12, 202626.8227.7826.8227.6927.693.09%3,099
Mar 11, 202626.7126.8626.7126.8626.861.02%1,050
Mar 10, 202626.8227.2326.5926.5926.591.14%3,282
Mar 9, 202625.4926.2925.3026.2926.29-1.76%1,238
Mar 6, 202626.4626.7626.1226.7626.761.59%1,345
Mar 5, 202627.2127.4526.2226.3426.34-4.04%1,345
Mar 4, 202626.9427.4526.9427.4527.45-0.29%915
Mar 3, 202628.3028.3026.8027.5327.53-3.74%5,454
Mar 2, 202627.5528.6027.5528.6028.60-0.07%9,209
Feb 27, 202629.5729.5728.2828.6228.62-3.77%8,932
Feb 26, 202628.1229.8528.1229.7429.744.83%7,647
Feb 25, 202626.9228.3726.9228.3728.375.86%19,869
Feb 24, 202626.5326.9226.5326.8026.801.02%833
Feb 23, 202625.9926.5325.9926.5326.530.95%3,100
Feb 20, 202626.4526.4526.2826.2826.28-0.23%800
Feb 19, 202626.7226.7226.3426.3426.34-1.24%1,245
Feb 18, 202626.4626.8826.4626.6726.670.83%1,800
Feb 17, 202626.3026.6126.3026.4526.450.53%3,108
Feb 16, 202626.1726.3126.0726.3126.310.27%1,450
Feb 13, 202626.3426.3425.8726.2426.240.15%2,265
Feb 12, 202626.6926.6925.9826.2026.20-1.43%3,210
Feb 11, 202626.1526.5826.1526.5826.581.64%720
Feb 10, 202626.0926.1526.0926.1526.15-0.19%400
Feb 9, 202625.7326.2025.7326.2026.201.31%2,913
Feb 6, 202625.4225.8625.4225.8625.860.35%744
Feb 5, 202625.7025.8025.1925.7725.77-1.19%3,365
Feb 4, 202625.7226.0825.7226.0826.081.40%1,575
Feb 3, 202625.1025.7225.1025.7225.722.27%4,817
Feb 2, 202625.3225.4125.1525.1525.15-0.04%723
Jan 30, 202624.8425.1624.8425.1625.161.17%690
Jan 29, 202624.7124.8824.6624.8724.87-0.08%4,202
Jan 28, 202624.6224.8924.5424.8924.891.43%15,263
Jan 27, 202624.5924.7324.3224.5424.540.29%2,267
Jan 26, 202624.0724.4724.0724.4724.472.30%9,825
Jan 23, 202623.8124.1523.8123.9223.92-2,435