Engie SA (FRA:GZF)
Germany · Delayed Price · Currency is EUR 25.09
-0.18 (-0.71%)
Last updated: Aug 26, 2026, 3:21 PM CET
FRA:GZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.30 | 25.30 | 25.19 | 25.23 | - | -0.16% | 1,000 |
| Aug 25, 2026 | 25.11 | 25.27 | 25.11 | 25.27 | 25.27 | 0.12% | 520 |
| Aug 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.12% | - |
| Aug 21, 2026 | 25.53 | 25.53 | 25.27 | 25.27 | 25.27 | -0.86% | 880 |
| Aug 20, 2026 | 25.26 | 25.49 | 25.26 | 25.49 | 25.49 | -0.89% | 40 |
| Aug 19, 2026 | 25.51 | 25.72 | 25.51 | 25.72 | 25.72 | 0.31% | 800 |
| Aug 18, 2026 | 25.52 | 25.64 | 25.50 | 25.64 | 25.64 | 0.08% | 2,384 |
| Aug 17, 2026 | 25.59 | 25.74 | 25.59 | 25.62 | 25.62 | -0.81% | 662 |
| Aug 14, 2026 | 26.08 | 26.08 | 25.80 | 25.83 | 25.83 | -0.92% | 800 |
| Aug 13, 2026 | 25.94 | 26.12 | 25.94 | 26.07 | 26.07 | -0.38% | 2,350 |
| Aug 12, 2026 | 26.21 | 26.29 | 26.07 | 26.17 | 26.17 | -0.65% | 656 |
| Aug 11, 2026 | 26.30 | 26.34 | 26.30 | 26.34 | 26.34 | -0.34% | 100 |
| Aug 10, 2026 | 26.58 | 26.58 | 26.43 | 26.43 | 26.43 | -0.56% | 10,828 |
| Aug 7, 2026 | 26.50 | 26.60 | 26.50 | 26.58 | 26.58 | -0.11% | 174 |
| Aug 6, 2026 | 26.48 | 26.61 | 26.38 | 26.61 | 26.61 | 0.15% | 726 |
| Aug 5, 2026 | 26.80 | 26.80 | 26.46 | 26.57 | 26.57 | -1.04% | 273 |
| Aug 4, 2026 | 27.01 | 27.01 | 26.76 | 26.85 | 26.85 | 0.49% | 550 |
| Aug 3, 2026 | 27.26 | 27.26 | 26.72 | 26.72 | 26.72 | 2.53% | 580 |
| Jul 31, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.10% | - |
| Jul 30, 2026 | 26.07 | 26.35 | 26.07 | 26.35 | 26.35 | 1.00% | 420 |
| Jul 29, 2026 | 26.16 | 26.39 | 26.05 | 26.09 | 26.09 | -1.29% | 642 |
| Jul 28, 2026 | 26.94 | 26.94 | 26.43 | 26.43 | 26.43 | -2.22% | 1,870 |
| Jul 27, 2026 | 28.00 | 28.00 | 27.03 | 27.03 | 27.03 | -2.87% | 454 |
| Jul 24, 2026 | 27.65 | 27.85 | 27.65 | 27.83 | 27.83 | 0.83% | 1,260 |
| Jul 23, 2026 | 27.48 | 27.65 | 27.48 | 27.60 | 27.60 | 0.36% | 970 |
| Jul 22, 2026 | 26.99 | 27.50 | 26.99 | 27.50 | 27.50 | 1.40% | 10,000 |
| Jul 21, 2026 | 26.88 | 27.12 | 26.88 | 27.12 | 27.12 | 0.63% | 600 |
| Jul 20, 2026 | 26.73 | 26.95 | 26.73 | 26.95 | 26.95 | 1.62% | 25 |
| Jul 17, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.89% | - |
| Jul 16, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.81% | - |
| Jul 15, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.41% | - |
| Jul 14, 2026 | 27.15 | 27.15 | 27.14 | 27.14 | 27.14 | 0.30% | 500 |
| Jul 13, 2026 | 26.72 | 27.15 | 26.72 | 27.06 | 27.06 | 0.07% | 1,083 |
| Jul 10, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.37% | - |
| Jul 9, 2026 | 26.94 | 27.14 | 26.88 | 27.14 | 27.14 | 1.38% | 400 |
| Jul 8, 2026 | 27.24 | 27.27 | 26.77 | 26.77 | 26.77 | -2.23% | 811 |
| Jul 7, 2026 | 27.16 | 27.38 | 27.16 | 27.38 | 27.38 | -0.76% | 70 |
| Jul 6, 2026 | 27.66 | 27.66 | 27.59 | 27.59 | 27.59 | -0.33% | 374 |
| Jul 3, 2026 | 27.09 | 27.68 | 27.09 | 27.68 | 27.68 | 3.44% | 2,010 |
| Jul 2, 2026 | 26.45 | 26.77 | 26.45 | 26.76 | 26.76 | 0.87% | 720 |
| Jul 1, 2026 | 27.54 | 27.54 | 26.53 | 26.53 | 26.53 | -3.81% | 4,372 |
| Jun 30, 2026 | 27.42 | 27.65 | 27.42 | 27.58 | 27.58 | 0.91% | 1,500 |
| Jun 29, 2026 | 27.20 | 27.33 | 27.20 | 27.33 | 27.33 | 1.45% | 250 |
| Jun 26, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.59% | - |
| Jun 25, 2026 | 26.55 | 27.15 | 26.55 | 27.10 | 27.10 | 1.54% | 850 |
| Jun 24, 2026 | 26.92 | 26.92 | 26.69 | 26.69 | 26.69 | -0.85% | 500 |
| Jun 23, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.70% | - |
| Jun 22, 2026 | 26.86 | 27.11 | 26.69 | 27.11 | 27.11 | 1.19% | 3,500 |
| Jun 19, 2026 | 26.74 | 26.79 | 26.54 | 26.79 | 26.79 | -0.22% | 1,254 |
| Jun 18, 2026 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | 0.71% | 920 |