Skip to main content
logo
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
18.25
+0.02 (0.08%)
Last updated: Sep 30, 2025, 9:00 AM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202518.4018.4218.1518.4218.420.66%1,125
Sep 26, 202518.2518.3018.2518.3018.300.69%500
Sep 25, 202518.1018.1718.1018.1718.170.08%3,235
Sep 24, 202518.0818.1618.0718.1618.16-0.11%3,300
Sep 23, 202518.1718.1818.1718.1818.181.62%350
Sep 22, 202517.8917.8917.8917.8917.89-0.69%1,570
Sep 19, 202517.8418.0117.8318.0118.010.22%1,570
Sep 18, 202517.8717.9717.8717.9717.97-0.22%114
Sep 17, 202518.0118.0117.9418.0118.01-0.50%3,050
Sep 16, 202518.4018.4018.1018.1018.10-1.82%1,465
Sep 15, 202518.2218.4418.1918.4418.441.54%1,463
Sep 12, 202518.0818.1618.0518.1618.160.61%1,560
Sep 11, 202517.9618.0817.9618.0518.050.45%3,163
Sep 10, 202517.8017.9717.8017.9717.970.76%856
Sep 9, 202517.7417.8317.7417.8317.831.08%3,798
Sep 8, 202517.6717.6717.6417.6417.640.26%573
Sep 5, 202517.6317.6317.6017.6017.60-0.79%1,126
Sep 4, 202517.6017.7417.6017.7417.741.17%126
Sep 3, 202517.3617.5517.3617.5317.531.07%2,548
Sep 2, 202517.5917.5917.3517.3517.35-1.50%3,553
Sep 1, 202517.6517.7817.6117.6117.610.03%1,455
Aug 29, 202517.9017.9017.6117.6117.61-1.43%2,874
Aug 28, 202517.8017.8817.7317.8617.86-0.08%7,120
Aug 27, 202517.9817.9817.8817.8817.88-0.80%4,106
Aug 26, 202518.3018.3017.8518.0218.02-1.83%4,985
Aug 25, 202518.7518.7518.2918.3618.36-2.55%17,788
Aug 22, 202518.8518.8518.8318.8418.84-0.32%800
Aug 21, 202518.8818.9818.8718.9018.900.27%2,029
Aug 20, 202518.6118.8518.6118.8518.850.32%1,245
Aug 19, 202518.6918.7918.6918.7918.790.08%162
Aug 18, 202519.0119.0118.7718.7718.77-0.53%300
Aug 15, 202518.6318.8818.6318.8718.871.86%1,555
Aug 14, 202518.6818.6818.5318.5318.53-1.02%3,000
Aug 13, 202518.7018.7918.7018.7218.720.21%23,250
Aug 12, 202518.8118.8118.6518.6818.68-0.53%831
Aug 11, 202518.6418.7818.6418.7818.780.27%600
Aug 8, 202518.8518.8918.7318.7318.73-1.63%2,400
Aug 7, 202519.2219.2219.0419.0419.04-1.22%100
Aug 6, 202519.1319.2719.1319.2719.270.94%100
Aug 5, 202519.1219.1219.0919.0919.09-0.08%65
Aug 4, 202519.0719.1119.0319.1119.110.87%2,647
Aug 1, 202519.6919.6918.5018.9418.94-4.03%1,910
Jul 31, 202519.7419.7419.7419.7419.740.71%300
Jul 30, 202519.5919.6019.5919.6019.60-0.38%250
Jul 29, 202519.6719.6719.6719.6719.670.05%20
Jul 28, 202519.6619.6619.6619.6619.660.28%590
Jul 25, 202519.6119.6119.6119.6119.61-0.18%1,300
Jul 24, 202519.6519.6919.6019.6419.64-0.81%1,300
Jul 23, 202520.0220.0219.7619.8019.80-0.93%262
Jul 22, 202519.6419.9919.6419.9919.991.73%821