Skip to main content
logo
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
23.65
-0.32 (-1.34%)
Last updated: Sep 14, 2026, 8:03 PM CET

FRA:GZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.9523.9523.6523.6523.65-1.34%900
Sep 11, 202624.2924.2923.8923.9723.97-0.99%1,820
Sep 10, 202624.0424.3524.0424.2124.210.21%1,145
Sep 9, 202624.0924.4624.0924.1624.160.37%1,800
Sep 8, 202624.1024.1423.9724.0724.07-0.66%2,850
Sep 7, 202623.9624.2323.9624.2324.231.08%461
Sep 4, 202623.7423.9723.7423.9723.972.04%915
Sep 3, 202623.8823.9023.4923.4923.49-2.21%4,510
Sep 2, 202624.4124.4123.9124.0224.02-1.56%2,501
Sep 1, 202624.5724.5924.4024.4024.40-0.89%404
Aug 31, 202624.6124.6224.6024.6224.621.03%355
Aug 28, 202624.0924.3824.0924.3724.371.29%320
Aug 27, 202624.9624.9623.9824.0624.06-3.68%7,845
Aug 26, 202625.3025.3024.9824.9824.98-1.15%1,935
Aug 25, 202625.1125.2725.1125.2725.270.12%520
Aug 24, 202625.2425.2425.2425.2425.24-0.12%-
Aug 21, 202625.5325.5325.2725.2725.27-0.86%880
Aug 20, 202625.2625.4925.2625.4925.49-0.89%40
Aug 19, 202625.5125.7225.5125.7225.720.31%800
Aug 18, 202625.5225.6425.5025.6425.640.08%2,384
Aug 17, 202625.5925.7425.5925.6225.62-0.81%662
Aug 14, 202626.0826.0825.8025.8325.83-0.92%800
Aug 13, 202625.9426.1225.9426.0726.07-0.38%2,350
Aug 12, 202626.2126.2926.0726.1726.17-0.65%656
Aug 11, 202626.3026.3426.3026.3426.34-0.34%100
Aug 10, 202626.5826.5826.4326.4326.43-0.56%10,828
Aug 7, 202626.5026.6026.5026.5826.58-0.11%174
Aug 6, 202626.4826.6126.3826.6126.610.15%726
Aug 5, 202626.8026.8026.4626.5726.57-1.04%273
Aug 4, 202627.0127.0126.7626.8526.850.49%550
Aug 3, 202627.2627.2626.7226.7226.722.53%580
Jul 31, 202626.0626.0626.0626.0626.06-1.10%-
Jul 30, 202626.0726.3526.0726.3526.351.00%420
Jul 29, 202626.1626.3926.0526.0926.09-1.29%642
Jul 28, 202626.9426.9426.4326.4326.43-2.22%1,870
Jul 27, 202628.0028.0027.0327.0327.03-2.87%454
Jul 24, 202627.6527.8527.6527.8327.830.83%1,260
Jul 23, 202627.4827.6527.4827.6027.600.36%970
Jul 22, 202626.9927.5026.9927.5027.501.40%10,000
Jul 21, 202626.8827.1226.8827.1227.120.63%600
Jul 20, 202626.7326.9526.7326.9526.951.62%25
Jul 17, 202626.5226.5226.5226.5226.52-1.89%-
Jul 16, 202627.0327.0327.0327.0327.03-0.81%-
Jul 15, 202627.2527.2527.2527.2527.250.41%-
Jul 14, 202627.1527.1527.1427.1427.140.30%500
Jul 13, 202626.7227.1526.7227.0627.060.07%1,083
Jul 10, 202627.0427.0427.0427.0427.04-0.37%-
Jul 9, 202626.9427.1426.8827.1427.141.38%400
Jul 8, 202627.2427.2726.7726.7726.77-2.23%811
Jul 7, 202627.1627.3827.1627.3827.38-0.76%70