Engie SA (FRA:GZFB)
Germany · Delayed Price · Currency is EUR 27.00
+0.40 (1.50%)
At close: Mar 13, 2026
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1.50% | - |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.92% | - |
| Mar 11, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 5.38% | 50 |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 9, 2026 | 26.00 | 26.00 | 25.40 | 25.80 | 25.80 | -1.53% | 1,620 |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Mar 4, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | -2.11% | 1,010 |
| Mar 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 2, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -2.74% | 380 |
| Feb 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 7.35% | - |
| Feb 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Feb 25, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 36 |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Feb 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 1,197 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Feb 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 10, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | 1 |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Feb 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Feb 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 4, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | 3.91% | 1 |
| Feb 3, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 3.23% | 250 |
| Feb 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Jan 30, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 5.74% | 43 |
| Jan 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 180 |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jan 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jan 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |