Engie SA (FRA:GZF)
Germany · Delayed Price · Currency is EUR 23.01
-0.31 (-1.33%)
At close: Oct 23, 2026
FRA:GZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.05 | 23.05 | 22.51 | 23.01 | 23.01 | -1.33% | 5,366 |
| Oct 22, 2026 | 22.94 | 23.33 | 22.81 | 23.32 | 23.32 | 1.17% | 1,730 |
| Oct 21, 2026 | 22.85 | 23.18 | 22.85 | 23.05 | 23.05 | 1.90% | 840 |
| Oct 20, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.31% | - |
| Oct 19, 2026 | 23.37 | 23.37 | 22.69 | 22.69 | 22.69 | -3.08% | 865 |
| Oct 16, 2026 | 23.14 | 23.41 | 23.14 | 23.41 | 23.41 | -0.43% | 789 |
| Oct 15, 2026 | 23.14 | 23.62 | 23.14 | 23.51 | 23.51 | 1.16% | 4,200 |
| Oct 14, 2026 | 22.97 | 23.24 | 22.97 | 23.24 | 23.24 | 0.22% | 1,100 |
| Oct 13, 2026 | 22.96 | 23.19 | 22.96 | 23.19 | 23.19 | 1.93% | 3,620 |
| Oct 12, 2026 | 22.85 | 22.85 | 22.75 | 22.75 | 22.75 | -0.35% | 1,350 |
| Oct 9, 2026 | 22.77 | 22.83 | 22.77 | 22.83 | 22.83 | -0.35% | 380 |
| Oct 8, 2026 | 22.56 | 22.91 | 22.56 | 22.91 | 22.91 | 1.06% | 1,230 |
| Oct 7, 2026 | 23.37 | 23.37 | 22.67 | 22.67 | 22.67 | -3.45% | 2,136 |
| Oct 6, 2026 | 23.00 | 23.48 | 23.00 | 23.48 | 23.48 | 2.89% | 2,012 |
| Oct 5, 2026 | 22.78 | 22.82 | 22.68 | 22.82 | 22.82 | 1.33% | 6,015 |
| Oct 2, 2026 | 22.51 | 22.71 | 22.40 | 22.52 | 22.52 | 0.13% | 3,304 |
| Oct 1, 2026 | 22.67 | 22.67 | 22.49 | 22.49 | 22.49 | -0.49% | 1,100 |
| Sep 30, 2026 | 23.04 | 23.04 | 22.60 | 22.60 | 22.60 | -1.99% | 940 |
| Sep 29, 2026 | 23.21 | 23.21 | 22.81 | 23.06 | 23.06 | -1.62% | 939 |
| Sep 28, 2026 | 23.47 | 23.47 | 23.39 | 23.44 | 23.44 | -0.21% | 430 |
| Sep 25, 2026 | 23.45 | 23.52 | 23.40 | 23.49 | 23.49 | 0.26% | 1,519 |
| Sep 24, 2026 | 23.52 | 23.57 | 23.41 | 23.43 | 23.43 | -1.26% | 1,599 |
| Sep 23, 2026 | 23.74 | 23.83 | 23.71 | 23.73 | 23.73 | -0.50% | 648 |
| Sep 22, 2026 | 23.57 | 23.90 | 23.57 | 23.85 | 23.85 | 1.02% | 2,050 |
| Sep 21, 2026 | 24.38 | 24.38 | 23.55 | 23.61 | 23.61 | -2.15% | 1,150 |
| Sep 18, 2026 | 24.19 | 24.19 | 24.13 | 24.13 | 24.13 | - | 1,000 |
| Sep 17, 2026 | 24.06 | 24.13 | 23.88 | 24.13 | 24.13 | 0.96% | 660 |
| Sep 16, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 1.53% | 1,250 |
| Sep 15, 2026 | 23.60 | 23.69 | 23.49 | 23.54 | 23.54 | -0.47% | 3,415 |
| Sep 14, 2026 | 23.95 | 23.95 | 23.65 | 23.65 | 23.65 | -1.34% | 900 |
| Sep 11, 2026 | 24.29 | 24.29 | 23.89 | 23.97 | 23.97 | -0.99% | 1,820 |
| Sep 10, 2026 | 24.04 | 24.35 | 24.04 | 24.21 | 24.21 | 0.21% | 1,145 |
| Sep 9, 2026 | 24.09 | 24.46 | 24.09 | 24.16 | 24.16 | 0.37% | 1,800 |
| Sep 8, 2026 | 24.10 | 24.14 | 23.97 | 24.07 | 24.07 | -0.66% | 2,850 |
| Sep 7, 2026 | 23.96 | 24.23 | 23.96 | 24.23 | 24.23 | 1.08% | 461 |
| Sep 4, 2026 | 23.74 | 23.97 | 23.74 | 23.97 | 23.97 | 2.04% | 915 |
| Sep 3, 2026 | 23.88 | 23.90 | 23.49 | 23.49 | 23.49 | -2.21% | 4,510 |
| Sep 2, 2026 | 24.41 | 24.41 | 23.91 | 24.02 | 24.02 | -1.56% | 2,501 |
| Sep 1, 2026 | 24.57 | 24.59 | 24.40 | 24.40 | 24.40 | -0.89% | 404 |
| Aug 31, 2026 | 24.61 | 24.62 | 24.60 | 24.62 | 24.62 | 1.03% | 355 |
| Aug 28, 2026 | 24.09 | 24.38 | 24.09 | 24.37 | 24.37 | 1.29% | 320 |
| Aug 27, 2026 | 24.96 | 24.96 | 23.98 | 24.06 | 24.06 | -3.68% | 7,845 |
| Aug 26, 2026 | 25.30 | 25.30 | 24.98 | 24.98 | 24.98 | -1.15% | 1,935 |
| 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 |