Engie SA (LON:0LD0)
London · Delayed Price · Currency is GBP · Price in EUR 18.66
+0.51 (2.78%)
At close: Oct 1, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.80 | 18.74 | 18.50 | 18.72 | 18.72 | 0.65% | 245,298 |
| Oct 2, 2025 | 18.80 | 18.63 | 18.45 | 18.60 | 18.60 | -0.32% | 3,494,602 |
| Oct 1, 2025 | 18.31 | 18.73 | 18.38 | 18.66 | 18.66 | 2.78% | 5,099,825 |
| Sep 30, 2025 | 18.25 | 18.33 | 18.09 | 18.15 | 18.15 | -0.41% | 607,220 |
| Sep 29, 2025 | 18.31 | 18.34 | 18.11 | 18.23 | 18.23 | -0.41% | 73,717 |
| Sep 26, 2025 | 18.24 | 18.33 | 18.18 | 18.30 | 18.30 | 0.77% | 5,768,839 |
| Sep 25, 2025 | 18.08 | 18.25 | 17.95 | 18.16 | 18.16 | 0.36% | 2,832,650 |
| Sep 24, 2025 | 18.16 | 18.27 | 18.02 | 18.10 | 18.10 | 0.22% | 1,207,000 |
| Sep 23, 2025 | 18.27 | 18.31 | 18.06 | 18.06 | 18.06 | -0.55% | 1,333,939 |
| Sep 22, 2025 | 17.96 | 18.16 | 17.50 | 18.16 | 18.16 | 1.54% | 2,376,013 |
| Sep 19, 2025 | 17.81 | 17.96 | 17.81 | 17.88 | 17.88 | 0.22% | 4,606,236 |
| Sep 18, 2025 | 17.82 | 18.00 | 17.80 | 17.84 | 17.84 | -0.20% | 1,548,748 |
| Sep 17, 2025 | 18.00 | 18.04 | 17.87 | 17.88 | 17.88 | -0.91% | 8,099,949 |
| Sep 16, 2025 | 18.38 | 18.41 | 18.04 | 18.04 | 18.04 | -1.31% | 4,307,101 |
| Sep 15, 2025 | 18.25 | 18.45 | 18.19 | 18.28 | 18.28 | 0.62% | 18,062,650 |
| Sep 12, 2025 | 18.18 | 18.23 | 18.04 | 18.17 | 18.17 | 0.43% | 4,648,292 |
| Sep 11, 2025 | 17.98 | 18.19 | 17.89 | 18.09 | 18.09 | 0.94% | 74,846 |
| Sep 10, 2025 | 17.85 | 17.97 | 17.74 | 17.92 | 17.92 | 0.60% | 6,080,882 |
| Sep 9, 2025 | 17.75 | 17.87 | 17.72 | 17.82 | 17.82 | 0.23% | 1,323,248 |
| Sep 8, 2025 | 17.60 | 17.79 | 17.62 | 17.78 | 17.78 | 0.77% | 4,933,394 |
| Sep 5, 2025 | 17.70 | 17.73 | 17.60 | 17.64 | 17.64 | - | 320,826 |
| Sep 4, 2025 | 17.58 | 17.78 | 17.55 | 17.64 | 17.64 | 0.59% | 142,038 |
| Sep 3, 2025 | 17.30 | 17.58 | 17.20 | 17.54 | 17.54 | 1.05% | 457,596 |
| Sep 2, 2025 | 17.62 | 17.60 | 17.29 | 17.36 | 17.36 | -1.48% | 232,527 |
| Sep 1, 2025 | 17.71 | 17.76 | 17.55 | 17.62 | 17.62 | -0.42% | 3,837,236 |
| Aug 29, 2025 | 17.75 | 17.79 | 17.56 | 17.69 | 17.69 | -0.51% | 1,489,729 |
| Aug 28, 2025 | 17.99 | 17.99 | 17.67 | 17.78 | 17.78 | -0.66% | 378,914 |
| Aug 27, 2025 | 18.00 | 18.31 | 17.85 | 17.90 | 17.90 | -0.44% | 1,244,985 |
| Aug 26, 2025 | 18.05 | 18.20 | 17.82 | 17.98 | 17.98 | -1.88% | 1,366,626 |
| Aug 25, 2025 | 18.71 | 18.72 | 18.22 | 18.33 | 18.33 | -2.57% | 170,140 |
| Aug 22, 2025 | 18.85 | 18.90 | 18.77 | 18.81 | 18.81 | -0.46% | 78,110 |
| Aug 21, 2025 | 18.89 | 18.91 | 18.82 | 18.90 | 18.90 | 0.07% | 567,972 |
| Aug 20, 2025 | 18.69 | 18.94 | 18.60 | 18.88 | 18.88 | 1.41% | 471,274 |
| Aug 19, 2025 | 18.75 | 18.82 | 18.62 | 18.62 | 18.62 | - | 1,147,714 |
| Aug 18, 2025 | 19.00 | 19.05 | 18.62 | 18.62 | 18.62 | -1.53% | 658,548 |
| Aug 15, 2025 | 18.66 | 18.91 | 18.62 | 18.91 | 18.91 | 1.42% | 138,027 |
| Aug 14, 2025 | 18.70 | 18.74 | 18.52 | 18.65 | 18.65 | -0.29% | 355,514 |
| Aug 13, 2025 | 18.75 | 18.83 | 18.67 | 18.70 | 18.70 | 0.19% | 1,404,376 |
| Aug 12, 2025 | 18.81 | 18.91 | 18.65 | 18.67 | 18.67 | -0.69% | 1,743,248 |
| Aug 11, 2025 | 18.71 | 18.80 | 18.62 | 18.80 | 18.80 | 0.78% | 46,731 |
| Aug 8, 2025 | 18.99 | 19.00 | 18.65 | 18.65 | 18.65 | -0.98% | 80,364 |
| Aug 7, 2025 | 19.16 | 19.15 | 18.79 | 18.84 | 18.84 | -1.77% | 2,725,872 |
| Aug 6, 2025 | 19.04 | 19.32 | 19.01 | 19.18 | 19.18 | 0.68% | 201,733 |
| Aug 5, 2025 | 19.13 | 19.19 | 18.97 | 19.05 | 19.05 | -0.16% | 1,659,469 |
| Aug 4, 2025 | 19.09 | 19.27 | 19.00 | 19.08 | 19.08 | -0.34% | 1,908,413 |
| Aug 1, 2025 | 19.10 | 19.27 | 17.50 | 19.14 | 19.14 | -2.45% | 689,232 |
| Jul 31, 2025 | 19.73 | 19.74 | 19.56 | 19.62 | 19.62 | -0.18% | 478,732 |
| Jul 30, 2025 | 19.68 | 19.67 | 19.51 | 19.66 | 19.66 | 0.43% | 1,332,947 |
| Jul 29, 2025 | 19.62 | 19.77 | 19.56 | 19.57 | 19.57 | -0.15% | 2,486,533 |
| Jul 28, 2025 | 19.66 | 19.69 | 19.57 | 19.60 | 19.60 | -0.48% | 643,741 |