Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.87	25.27	24.79	25.09	25.09	1.21%	2,032,028
Jan 29, 2026	24.91	24.94	24.71	24.79	24.79	0.22%	1,412,433
Jan 28, 2026	24.59	24.86	24.46	24.74	24.74	0.39%	42,696
Jan 27, 2026	24.57	24.68	24.22	24.64	24.64	0.74%	6,917,004
Jan 26, 2026	24.20	24.57	24.20	24.46	24.46	1.79%	523,457
Jan 23, 2026	23.94	24.10	23.87	24.03	24.03	0.38%	1,035,903
Jan 22, 2026	24.00	24.29	23.61	23.94	23.94	0.59%	1,332,746
Jan 21, 2026	22.99	23.84	23.39	23.80	23.80	-0.17%	3,915,786
Jan 20, 2026	23.85	23.90	23.54	23.84	23.84	-0.29%	223,727
Jan 19, 2026	23.91	24.06	23.72	23.91	23.91	-0.13%	627,691
Jan 16, 2026	23.63	24.03	23.80	23.94	23.94	0.04%	2,695,672
Jan 15, 2026	23.89	23.96	23.63	23.93	23.93	0.84%	481,548
Jan 14, 2026	23.55	23.81	23.47	23.73	23.73	1.41%	17,612
Jan 13, 2026	23.72	23.81	23.37	23.40	23.40	-1.74%	223,568
Jan 12, 2026	23.78	23.94	23.52	23.81	23.81	0.14%	5,158,559
Jan 9, 2026	23.72	23.84	23.47	23.78	23.78	0.25%	3,853,214
Jan 8, 2026	23.72	23.93	23.69	23.72	23.72	1.98%	851,580
Jan 7, 2026	23.27	23.79	23.13	23.26	23.26	0.17%	39,770
Jan 6, 2026	22.89	23.49	22.91	23.22	23.22	1.44%	127,666
Jan 5, 2026	23.00	23.05	22.63	22.89	22.89	-0.35%	2,067,169
Jan 2, 2026	22.40	22.98	22.00	22.97	22.97	2.68%	11,719
Dec 31, 2025	22.44	22.44	22.33	22.37	22.37	-0.27%	114,277
Dec 30, 2025	22.31	22.44	22.25	22.43	22.43	0.31%	1,328,620
Dec 29, 2025	22.15	22.38	22.15	22.36	22.36	0.63%	8,520,475
Dec 24, 2025	22.24	22.31	22.19	22.22	22.22	0.09%	4,760
Dec 23, 2025	22.11	22.24	22.05	22.20	22.20	0.50%	21,183
Dec 22, 2025	22.02	22.11	21.92	22.09	22.09	-0.85%	1,834,152
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%	3,671,531
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