Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	22.09	22.35	22.05	22.28	22.28	1.34%	715,981
Dec 18, 2025	21.85	22.02	21.78	21.99	21.99	0.89%	3,579,577
Dec 17, 2025	21.65	21.85	21.60	21.79	21.79	0.41%	3,465,469
Dec 16, 2025	21.75	21.81	21.66	21.70	21.70	-0.09%	395,715
Dec 15, 2025	21.53	21.85	21.71	21.72	21.72	0.09%	5,000,344
Dec 12, 2025	21.59	21.70	21.43	21.70	21.70	0.98%	27,464
Dec 11, 2025	21.35	21.52	21.29	21.49	21.49	0.14%	4,150,311
Dec 10, 2025	21.55	21.60	21.39	21.46	21.46	-1.27%	3,915,237
Dec 9, 2025	21.55	21.82	21.59	21.74	21.74	1.24%	20,370
Dec 8, 2025	21.54	21.67	21.47	21.47	21.47	0.14%	914,260
Dec 5, 2025	22.00	21.72	21.41	21.44	21.44	-0.88%	11,280
Dec 4, 2025	21.71	21.75	21.48	21.63	21.63	-0.69%	801,120
Dec 3, 2025	21.55	21.92	21.62	21.78	21.78	0.74%	849,627
Dec 2, 2025	21.82	22.00	21.13	21.62	21.62	-0.78%	60,220
Dec 1, 2025	21.74	21.98	21.70	21.79	21.79	-0.50%	140,725
Nov 28, 2025	21.71	21.90	21.49	21.90	21.90	0.60%	650,882
Nov 27, 2025	21.83	21.88	21.71	21.77	21.77	0.60%	470,279
Nov 26, 2025	21.51	21.83	21.38	21.64	21.64	-0.37%	1,944,453
Nov 25, 2025	21.85	21.94	21.48	21.72	21.72	0.18%	4,225,924
Nov 24, 2025	21.65	21.73	21.47	21.68	21.68	0.28%	2,919,581
Nov 21, 2025	21.51	21.75	21.47	21.62	21.62	-0.78%	2,102,582
Nov 20, 2025	21.95	21.88	21.63	21.79	21.79	0.79%	3,724,223
Nov 19, 2025	21.87	21.89	21.53	21.62	21.62	-1.37%	3,874,744
Nov 18, 2025	21.53	21.95	21.74	21.92	21.92	-0.59%	1,943,134
Nov 17, 2025	21.65	22.09	21.71	22.05	22.05	1.15%	6,160,924
Nov 14, 2025	22.04	22.05	21.68	21.80	21.80	-0.35%	666,053
Nov 13, 2025	21.51	22.06	21.70	21.88	21.88	0.86%	1,719,453
Nov 12, 2025	21.37	21.74	21.33	21.69	21.69	1.64%	5,230,859
Nov 11, 2025	20.88	21.39	21.18	21.34	21.34	0.71%	6,123,890
Nov 10, 2025	21.20	21.27	21.02	21.19	21.19	0.14%	2,067,419
Nov 7, 2025	21.45	21.45	21.08	21.16	21.16	-1.03%	1,157,027
Nov 6, 2025	21.11	21.60	20.89	21.38	21.38	1.96%	3,532,670
Nov 5, 2025	20.60	21.05	20.76	20.97	20.97	0.91%	3,386,658
Nov 4, 2025	20.47	20.87	20.41	20.78	20.78	0.58%	3,160,246
Nov 3, 2025	20.20	20.66	20.27	20.66	20.66	1.77%	1,607,344
Oct 31, 2025	20.40	20.46	20.27	20.30	20.30	-0.27%	1,156,852
Oct 30, 2025	20.05	20.36	20.06	20.36	20.36	1.57%	2,262,618
Oct 29, 2025	19.82	20.13	19.69	20.04	20.04	1.21%	3,166,467
Oct 28, 2025	19.65	19.81	19.60	19.80	19.80	0.58%	3,311,102
Oct 27, 2025	19.62	19.75	19.46	19.69	19.69	-0.03%	1,108,164
Oct 24, 2025	19.75	19.78	19.48	19.69	19.69	-0.43%	1,096,582
Oct 23, 2025	19.60	19.84	19.51	19.78	19.78	1.10%	6,824,383
Oct 22, 2025	19.63	19.73	19.43	19.56	19.56	0.15%	1,382,346
Oct 21, 2025	19.67	19.81	19.53	19.53	19.53	-0.23%	1,325,076
Oct 20, 2025	19.60	19.69	19.49	19.58	19.58	-0.46%	36,844
Oct 17, 2025	19.50	19.70	19.47	19.67	19.67	-0.23%	5,732,258
Oct 16, 2025	19.23	19.76	19.28	19.71	19.71	2.05%	1,120,145
Oct 15, 2025	19.37	19.39	19.18	19.32	19.32	1.06%	2,308,650
Oct 14, 2025	18.89	19.17	18.97	19.11	19.11	0.59%	8,287,712
Oct 13, 2025	18.95	19.06	18.91	19.00	19.00	0.45%	1,453,276