Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	21.94	21.94	21.71	21.73	21.73	0.14%	450
Nov 28, 2025	21.70	21.70	21.70	21.70	21.70	-0.41%	-
Nov 27, 2025	21.90	21.90	21.79	21.79	21.79	-0.91%	1,024
Nov 26, 2025	21.38	21.99	21.38	21.99	21.99	0.83%	16,455
Nov 25, 2025	21.82	21.82	21.60	21.81	21.81	-0.41%	916
Nov 24, 2025	21.72	21.90	21.49	21.90	21.90	1.34%	4,445
Nov 21, 2025	21.73	21.73	21.61	21.61	21.61	0.56%	855
Nov 20, 2025	21.61	21.86	21.49	21.49	21.49	-0.23%	1,160
Nov 19, 2025	21.92	21.92	21.54	21.54	21.54	-1.51%	2,887
Nov 18, 2025	21.90	22.03	21.86	21.87	21.87	-0.91%	890
Nov 17, 2025	21.72	22.07	21.72	22.07	22.07	2.46%	2,226
Nov 14, 2025	21.88	21.94	21.54	21.54	21.54	-1.15%	4,755
Nov 13, 2025	21.62	22.05	21.62	21.79	21.79	0.55%	2,732
Nov 12, 2025	21.41	21.67	21.41	21.67	21.67	1.07%	2,075
Nov 11, 2025	21.17	21.44	21.17	21.44	21.44	2.10%	1,420
Nov 10, 2025	21.24	21.24	21.00	21.00	21.00	-0.99%	1,815
Nov 7, 2025	21.24	21.29	21.21	21.21	21.21	-0.05%	11,035
Nov 6, 2025	20.87	21.55	20.87	21.22	21.22	0.95%	7,848
Nov 5, 2025	20.82	21.02	20.82	21.02	21.02	2.64%	1,355
Nov 4, 2025	20.46	20.48	20.46	20.48	20.48	-1.11%	320
Nov 3, 2025	20.28	20.71	20.28	20.71	20.71	1.82%	7,521
Oct 31, 2025	20.28	20.40	20.28	20.34	20.34	0.89%	1,453
Oct 30, 2025	20.08	20.25	20.08	20.16	20.16	1.82%	2,300
Oct 29, 2025	19.76	20.00	19.76	19.80	19.80	-0.30%	3,739
Oct 28, 2025	19.63	19.86	19.63	19.86	19.86	1.66%	1,045
Oct 27, 2025	19.77	19.80	19.54	19.54	19.54	0.13%	3,530
Oct 24, 2025	19.77	19.77	19.50	19.51	19.51	-0.81%	1,230
Oct 23, 2025	19.62	19.73	19.60	19.67	19.67	1.16%	3,800
Oct 22, 2025	19.45	19.69	19.45	19.45	19.45	-1.44%	2,465
Oct 21, 2025	19.50	19.79	19.50	19.73	19.73	1.18%	9,130
Oct 20, 2025	19.58	19.67	19.50	19.50	19.50	-1.04%	560
Oct 17, 2025	19.40	19.71	19.40	19.71	19.71	3.38%	635
Oct 16, 2025	19.37	19.37	19.06	19.06	19.06	-1.65%	300
Oct 15, 2025	19.16	19.38	19.16	19.38	19.38	0.99%	900
Oct 14, 2025	18.93	19.22	18.93	19.19	19.19	1.11%	3,654
Oct 13, 2025	18.98	19.06	18.98	18.98	18.98	0.24%	1,450
Oct 10, 2025	18.84	18.96	18.84	18.94	18.94	0.26%	1,050
Oct 9, 2025	18.53	18.89	18.53	18.89	18.89	1.53%	1,673
Oct 8, 2025	18.41	18.69	18.41	18.60	18.60	1.53%	759
Oct 7, 2025	18.26	18.32	18.26	18.32	18.32	-0.08%	10
Oct 6, 2025	18.78	18.78	17.85	18.34	18.34	-2.53%	3,360
Oct 3, 2025	18.56	18.81	18.56	18.81	18.81	1.35%	475
Oct 2, 2025	18.76	18.76	18.56	18.56	18.56	-0.75%	1,656
Oct 1, 2025	18.25	18.70	18.25	18.70	18.70	2.38%	500
Sep 30, 2025	18.27	18.27	18.27	18.27	18.27	-0.81%	-
Sep 29, 2025	18.40	18.42	18.15	18.42	18.42	0.66%	1,125
Sep 26, 2025	18.25	18.30	18.25	18.30	18.30	0.69%	500
Sep 25, 2025	18.10	18.17	18.10	18.17	18.17	0.08%	3,235
Sep 24, 2025	18.08	18.16	18.07	18.16	18.16	-0.11%	3,300
Sep 23, 2025	18.17	18.18	18.17	18.18	18.18	1.62%	350