Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.21	27.77	27.21	27.64	27.64	-0.18%	1,017
Mar 12, 2026	26.82	27.78	26.82	27.69	27.69	3.09%	3,099
Mar 11, 2026	26.71	26.86	26.71	26.86	26.86	1.02%	1,050
Mar 10, 2026	26.82	27.23	26.59	26.59	26.59	1.14%	3,282
Mar 9, 2026	25.49	26.29	25.30	26.29	26.29	-1.76%	1,238
Mar 6, 2026	26.46	26.76	26.12	26.76	26.76	1.59%	1,345
Mar 5, 2026	27.21	27.45	26.22	26.34	26.34	-4.04%	1,345
Mar 4, 2026	26.94	27.45	26.94	27.45	27.45	-0.29%	915
Mar 3, 2026	28.30	28.30	26.80	27.53	27.53	-3.74%	5,454
Mar 2, 2026	27.55	28.60	27.55	28.60	28.60	-0.07%	9,209
Feb 27, 2026	29.57	29.57	28.28	28.62	28.62	-3.77%	8,932
Feb 26, 2026	28.12	29.85	28.12	29.74	29.74	4.83%	7,647
Feb 25, 2026	26.92	28.37	26.92	28.37	28.37	5.86%	19,869
Feb 24, 2026	26.53	26.92	26.53	26.80	26.80	1.02%	833
Feb 23, 2026	25.99	26.53	25.99	26.53	26.53	0.95%	3,100
Feb 20, 2026	26.45	26.45	26.28	26.28	26.28	-0.23%	800
Feb 19, 2026	26.72	26.72	26.34	26.34	26.34	-1.24%	1,245
Feb 18, 2026	26.46	26.88	26.46	26.67	26.67	0.83%	1,800
Feb 17, 2026	26.30	26.61	26.30	26.45	26.45	0.53%	3,108
Feb 16, 2026	26.17	26.31	26.07	26.31	26.31	0.27%	1,450
Feb 13, 2026	26.34	26.34	25.87	26.24	26.24	0.15%	2,265
Feb 12, 2026	26.69	26.69	25.98	26.20	26.20	-1.43%	3,210
Feb 11, 2026	26.15	26.58	26.15	26.58	26.58	1.64%	720
Feb 10, 2026	26.09	26.15	26.09	26.15	26.15	-0.19%	400
Feb 9, 2026	25.73	26.20	25.73	26.20	26.20	1.31%	2,913
Feb 6, 2026	25.42	25.86	25.42	25.86	25.86	0.35%	744
Feb 5, 2026	25.70	25.80	25.19	25.77	25.77	-1.19%	3,365
Feb 4, 2026	25.72	26.08	25.72	26.08	26.08	1.40%	1,575
Feb 3, 2026	25.10	25.72	25.10	25.72	25.72	2.27%	4,817
Feb 2, 2026	25.32	25.41	25.15	25.15	25.15	-0.04%	723
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