Engie SA (FRA:GZFB)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
Last updated: May 14, 2026, 8:16 AM CET
FRA:GZFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | -1.45% | - |
| May 12, 2026 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 3.76% | 4 |
| May 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| May 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| May 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| May 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| May 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| May 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Apr 30, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 27.05 | - | 9 |
| Apr 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.05 | 0.71% | - |
| Apr 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.86 | - | - |
| Apr 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.86 | -1.41% | - |
| Apr 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.24 | 0.71% | - |
| Apr 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.05 | 2.17% | - |
| Apr 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.47 | -3.50% | - |
| Apr 21, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 27.43 | 3.62% | 2 |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.47 | -1.43% | - |
| Apr 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.86 | -1.41% | - |
| Apr 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.24 | - | - |
| Apr 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.24 | -0.70% | - |
| Apr 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.43 | -0.69% | - |
| Apr 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.62 | -0.69% | - |
| Apr 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.82 | 1.40% | - |
| Apr 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 27.43 | -1.38% | - |
| Apr 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 27.82 | -0.68% | - |
| Apr 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.01 | 4.29% | 10 |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 26.86 | 2.19% | - |
| Apr 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.28 | -0.72% | - |
| Mar 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.47 | - | - |
| Mar 30, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 26.47 | 2.99% | 501 |
| Mar 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.71 | - | - |
| Mar 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.71 | 1.52% | - |
| Mar 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.32 | 1.54% | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | -0.76% | - |
| Mar 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.13 | -2.96% | - |
| Mar 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.90 | -1.46% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.28 | -2.84% | - |
| Mar 18, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.05 | 2.92% | 511 |
| Mar 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.28 | - | - |
| Mar 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.28 | 1.48% | - |
| Mar 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.90 | 1.50% | - |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.51 | -2.92% | - |
| Mar 11, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 26.28 | 5.38% | 50 |
| Mar 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 24.94 | 0.78% | - |
| Mar 9, 2026 | 26.00 | 26.00 | 25.40 | 25.80 | 24.75 | -1.53% | 1,620 |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.13 | -2.96% | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.90 | -2.88% | - |
| Mar 4, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 26.67 | -2.11% | 1,010 |
| Mar 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.24 | - | - |
| Mar 2, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 27.24 | -2.74% | 380 |