Skip to main content
logo
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
26.94
-0.16 (-0.59%)
At close: Jun 26, 2026

FRA:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.9426.9426.9426.9426.94-0.59%-
Jun 25, 202626.5527.1526.5527.1027.101.54%850
Jun 24, 202626.9226.9226.6926.6926.69-0.85%500
Jun 23, 202626.9226.9226.9226.9226.92-0.70%-
Jun 22, 202626.8627.1126.6927.1127.111.19%3,500
Jun 19, 202626.7426.7926.5426.7926.79-0.22%1,254
Jun 18, 202626.8926.8926.8526.8526.850.71%920
Jun 17, 202626.8426.8426.6626.6626.66-1.70%380
Jun 16, 202627.3527.3526.9827.1227.12-0.15%3,430
Jun 15, 202627.4527.4527.1627.1627.16-0.48%950
Jun 12, 202627.6927.6927.2927.2927.29-0.76%1,135
Jun 11, 202626.8827.5426.8827.5027.502.84%4,135
Jun 10, 202626.7426.7426.7426.7426.74-0.11%-
Jun 9, 202626.5826.7726.5826.7726.770.53%10
Jun 8, 202626.5726.9726.5726.6326.63-0.97%5,465
Jun 5, 202626.5526.9226.5526.8926.890.04%8,690
Jun 4, 202626.7826.8826.7826.8826.88-0.33%20
Jun 3, 202626.5526.9726.5526.9726.971.35%200
Jun 2, 202626.8026.8026.5426.6126.61-1.00%568
Jun 1, 202626.3826.8826.3826.8826.881.01%184
May 29, 202626.6426.6426.5626.6126.61-0.11%2,870
May 28, 202626.6026.6426.6026.6426.64-1.22%292
May 27, 202627.6027.6026.8426.9726.97-1.71%805
May 26, 202627.2227.4427.2227.4427.440.44%100
May 25, 202627.1827.3727.1827.3227.320.85%660
May 22, 202627.1827.1927.0927.0927.090.04%6,005
May 21, 202627.2327.2327.0827.0827.08-0.48%100
May 20, 202626.9427.2126.9427.2127.210.89%250
May 19, 202626.8527.0226.8526.9726.970.30%770
May 18, 202626.4626.8926.4626.8926.891.47%1,350
May 15, 202627.0127.0926.5026.5026.50-3.36%1,405
May 14, 202627.4227.4227.4227.4227.420.37%-
May 13, 202627.2527.4527.2527.3227.320.37%4,170
May 12, 202627.2727.3127.1027.2227.22-0.91%1,385
May 11, 202626.7427.4726.7427.4727.472.50%1,700
May 8, 202626.8326.8326.8026.8026.80-1.51%200
May 7, 202626.9327.2126.6927.2127.21-0.91%913
May 6, 202627.7327.9827.2827.4627.46-0.83%3,019
May 5, 202627.6327.8727.6327.6927.690.14%1,250
May 4, 202628.0028.0027.4627.6527.65-1.71%2,175
Apr 30, 202627.0328.1327.0328.1328.134.77%800
Apr 29, 202628.6828.6828.2028.2026.85-0.84%200
Apr 28, 202628.3428.4628.3428.4427.080.71%605
Apr 27, 202628.2028.2428.1128.2426.89-1.50%6,095
Apr 24, 202628.6028.7728.6028.6727.30-2,027
Apr 23, 202628.5628.6728.4128.6727.300.63%730
Apr 22, 202628.0928.5928.0928.4927.130.39%2,000
Apr 21, 202628.1228.3828.1228.3827.020.71%1,000
Apr 20, 202627.6428.1827.6428.1826.831.70%982
Apr 17, 202628.2028.2027.7127.7126.38-0.40%1,020