Engie SA (FRA:GZFB)
Germany · Delayed Price · Currency is EUR 26.80
-0.40 (-1.47%)
Last updated: Jul 16, 2026, 8:04 AM CET
FRA:GZFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | - | -1.47% | - |
| Jul 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jul 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jul 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jul 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jul 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jul 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 3, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 4.55% | 18 |
| Jul 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jul 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Jun 30, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jun 29, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jun 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Jun 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Jun 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jun 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jun 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jun 17, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 0.74% | 24 |
| Jun 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jun 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Jun 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Jun 10, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 2.27% | 36 |
| Jun 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Jun 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jun 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jun 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| May 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| May 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| May 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| May 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| May 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| May 20, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 750 |
| May 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| May 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| May 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 8 |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| May 13, 2026 | 27.20 | 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% | - |