Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.84	25.16	24.84	25.16	25.16	1.17%	690
Jan 29, 2026	24.71	24.88	24.66	24.87	24.87	-0.08%	4,202
Jan 28, 2026	24.62	24.89	24.54	24.89	24.89	1.43%	15,263
Jan 27, 2026	24.59	24.73	24.32	24.54	24.54	0.29%	2,267
Jan 26, 2026	24.07	24.47	24.07	24.47	24.47	2.30%	9,825
Jan 23, 2026	23.81	24.15	23.81	23.92	23.92	-	2,435
Jan 22, 2026	23.90	24.25	23.90	23.92	23.92	0.80%	4,302
Jan 21, 2026	23.78	23.78	23.58	23.73	23.73	-0.71%	809
Jan 20, 2026	23.90	23.92	23.70	23.90	23.90	-0.33%	2,700
Jan 19, 2026	23.89	23.98	23.76	23.98	23.98	0.46%	1,648
Jan 16, 2026	23.87	23.87	23.87	23.87	23.87	0.67%	50
Jan 15, 2026	23.71	23.71	23.71	23.71	23.71	-0.13%	-
Jan 14, 2026	23.37	23.74	23.37	23.74	23.74	1.50%	393
Jan 13, 2026	23.91	23.91	23.39	23.39	23.39	-1.89%	1,260
Jan 12, 2026	23.77	23.84	23.60	23.84	23.84	-0.21%	1,520
Jan 9, 2026	23.81	23.89	23.81	23.89	23.89	0.59%	610
Jan 8, 2026	23.70	23.82	23.69	23.75	23.75	0.21%	5,403
Jan 7, 2026	23.36	23.79	23.36	23.70	23.70	2.02%	7,923
Jan 6, 2026	22.86	23.45	22.86	23.23	23.23	1.80%	518
Jan 5, 2026	22.91	22.91	22.69	22.82	22.82	-0.61%	4,673
Jan 2, 2026	22.32	22.96	22.32	22.96	22.96	2.82%	3,469
Dec 30, 2025	22.33	22.33	22.33	22.33	22.33	0.09%	600
Dec 29, 2025	22.25	22.37	22.15	22.31	22.31	1.09%	3,717
Dec 23, 2025	22.17	22.17	22.07	22.07	22.07	-0.45%	1,547
Dec 22, 2025	22.42	22.42	22.00	22.17	22.17	0.68%	2,897
Dec 19, 2025	22.02	22.02	22.02	22.02	22.02	-0.63%	-
Dec 18, 2025	21.62	22.16	21.62	22.16	22.16	2.17%	1,053
Dec 17, 2025	21.76	21.82	21.69	21.69	21.69	-0.14%	950
Dec 16, 2025	21.70	21.77	21.70	21.72	21.72	0.09%	860
Dec 15, 2025	21.70	21.83	21.70	21.70	21.70	-0.55%	3,282
Dec 12, 2025	21.49	21.82	21.49	21.82	21.82	1.77%	1,400
Dec 11, 2025	21.44	21.52	21.40	21.44	21.44	0.66%	9,420
Dec 10, 2025	21.61	21.61	21.30	21.30	21.30	-1.57%	1,000
Dec 9, 2025	21.72	21.72	21.64	21.64	21.64	0.05%	175
Dec 8, 2025	21.43	21.63	21.43	21.63	21.63	0.14%	3,220
Dec 5, 2025	21.73	21.73	21.60	21.60	21.60	-0.14%	1,077
Dec 4, 2025	21.87	21.87	21.50	21.63	21.63	-0.73%	1,286
Dec 3, 2025	21.65	21.92	21.65	21.79	21.79	0.37%	1,320
Dec 2, 2025	21.71	21.71	21.71	21.71	21.71	-0.09%	-
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