Skip to main content
logo
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
26.28
-0.06 (-0.23%)
At close: Feb 20, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202623.9024.2523.9023.9223.920.80%4,302
Jan 21, 202623.7823.7823.5823.7323.73-0.71%809
Jan 20, 202623.9023.9223.7023.9023.90-0.33%2,700
Jan 19, 202623.8923.9823.7623.9823.980.46%1,648
Jan 16, 202623.8723.8723.8723.8723.870.67%50
Jan 15, 202623.7123.7123.7123.7123.71-0.13%-
Jan 14, 202623.3723.7423.3723.7423.741.50%393
Jan 13, 202623.9123.9123.3923.3923.39-1.89%1,260
Jan 12, 202623.7723.8423.6023.8423.84-0.21%1,520
Jan 9, 202623.8123.8923.8123.8923.890.59%610
Jan 8, 202623.7023.8223.6923.7523.750.21%5,403
Jan 7, 202623.3623.7923.3623.7023.702.02%7,923
Jan 6, 202622.8623.4522.8623.2323.231.80%518
Jan 5, 202622.9122.9122.6922.8222.82-0.61%4,673
Jan 2, 202622.3222.9622.3222.9622.962.82%3,469
Dec 30, 202522.3322.3322.3322.3322.330.09%600
Dec 29, 202522.2522.3722.1522.3122.311.09%3,717
Dec 23, 202522.1722.1722.0722.0722.07-0.45%1,547
Dec 22, 202522.4222.4222.0022.1722.170.68%2,897
Dec 19, 202522.0222.0222.0222.0222.02-0.63%-
Dec 18, 202521.6222.1621.6222.1622.162.17%1,053
Dec 17, 202521.7621.8221.6921.6921.69-0.14%950
Dec 16, 202521.7021.7721.7021.7221.720.09%860
Dec 15, 202521.7021.8321.7021.7021.70-0.55%3,282
Dec 12, 202521.4921.8221.4921.8221.821.77%1,400
Dec 11, 202521.4421.5221.4021.4421.440.66%9,420
Dec 10, 202521.6121.6121.3021.3021.30-1.57%1,000
Dec 9, 202521.7221.7221.6421.6421.640.05%175
Dec 8, 202521.4321.6321.4321.6321.630.14%3,220