Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	4,471
Sep 30, 2025	18.27	18.27	18.27	18.27	18.27	-0.81%	11,400
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%	5,409
Sep 24, 2025	18.08	18.16	18.07	18.16	18.16	-0.11%	32,956
Sep 23, 2025	18.17	18.18	18.17	18.18	18.18	1.62%	350
Sep 22, 2025	17.89	17.89	17.89	17.89	17.89	-0.69%	1,570
Sep 19, 2025	17.84	18.01	17.83	18.01	18.01	0.22%	1,570
Sep 18, 2025	17.87	17.97	17.87	17.97	17.97	-0.22%	114
Sep 17, 2025	18.01	18.01	17.94	18.01	18.01	-0.50%	3,050
Sep 16, 2025	18.40	18.40	18.10	18.10	18.10	-1.82%	1,465
Sep 15, 2025	18.22	18.44	18.19	18.44	18.44	1.54%	1,463
Sep 12, 2025	18.08	18.16	18.05	18.16	18.16	0.61%	1,560
Sep 11, 2025	17.96	18.08	17.96	18.05	18.05	0.45%	3,163
Sep 10, 2025	17.80	17.97	17.80	17.97	17.97	0.76%	856
Sep 9, 2025	17.74	17.83	17.74	17.83	17.83	1.08%	3,798
Sep 8, 2025	17.67	17.67	17.64	17.64	17.64	0.26%	573
Sep 5, 2025	17.63	17.63	17.60	17.60	17.60	-0.79%	1,126
Sep 4, 2025	17.60	17.74	17.60	17.74	17.74	1.17%	126
Sep 3, 2025	17.36	17.55	17.36	17.53	17.53	1.07%	2,548
Sep 2, 2025	17.59	17.59	17.35	17.35	17.35	-1.50%	3,553
Sep 1, 2025	17.65	17.78	17.61	17.61	17.61	0.03%	1,455
Aug 29, 2025	17.90	17.90	17.61	17.61	17.61	-1.43%	2,874
Aug 28, 2025	17.80	17.88	17.73	17.86	17.86	-0.08%	7,120
Aug 27, 2025	17.98	17.98	17.88	17.88	17.88	-0.80%	4,106
Aug 26, 2025	18.30	18.30	17.85	18.02	18.02	-1.83%	4,985
Aug 25, 2025	18.75	18.75	18.29	18.36	18.36	-2.55%	17,788
Aug 22, 2025	18.85	18.85	18.83	18.84	18.84	-0.32%	800
Aug 21, 2025	18.88	18.98	18.87	18.90	18.90	0.27%	2,029
Aug 20, 2025	18.61	18.85	18.61	18.85	18.85	0.32%	1,245
Aug 19, 2025	18.69	18.79	18.69	18.79	18.79	0.08%	162
Aug 18, 2025	19.01	19.01	18.77	18.77	18.77	-0.53%	300
Aug 15, 2025	18.63	18.88	18.63	18.87	18.87	1.86%	1,555
Aug 14, 2025	18.68	18.68	18.53	18.53	18.53	-1.02%	3,000
Aug 13, 2025	18.70	18.79	18.70	18.72	18.72	0.21%	23,250