Engie SA (LON:0LD0)
London · Delayed Price · Currency is GBP · Price in EUR 17.69
-0.09 (-0.51%)
At close: Aug 29, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.75 | 17.79 | 17.56 | 17.69 | 17.69 | -0.51% | 1,489,723 |
| 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 |
| Jul 25, 2025 | 19.68 | 19.72 | 19.53 | 19.70 | 19.70 | 0.17% | 1,808,215 |
| Jul 24, 2025 | 19.62 | 19.69 | 19.49 | 19.66 | 19.66 | 0.37% | 921,726 |
| Jul 23, 2025 | 20.03 | 20.00 | 19.59 | 19.59 | 19.59 | -2.15% | 80,589 |
| Jul 22, 2025 | 19.68 | 20.02 | 19.68 | 20.02 | 20.02 | 1.94% | 87,801 |
| Jul 21, 2025 | 19.55 | 19.64 | 19.47 | 19.64 | 19.64 | 1.24% | 2,011,055 |
| Jul 18, 2025 | 19.41 | 19.53 | 19.37 | 19.40 | 19.40 | 0.13% | 1,406,391 |
| Jul 17, 2025 | 19.33 | 19.43 | 19.26 | 19.38 | 19.38 | -0.08% | 29,936 |
| Jul 16, 2025 | 19.45 | 19.58 | 19.38 | 19.39 | 19.39 | -0.51% | 532,902 |
| Jul 15, 2025 | 19.93 | 19.82 | 19.49 | 19.49 | 19.49 | -1.19% | 488,841 |
| Jul 14, 2025 | 19.80 | 19.79 | 19.65 | 19.73 | 19.73 | 0.28% | 322,788 |
| Jul 11, 2025 | 19.58 | 19.67 | 19.54 | 19.67 | 19.67 | 1.00% | 95,221 |
| Jul 10, 2025 | 19.82 | 19.90 | 19.47 | 19.48 | 19.48 | -1.54% | 95,530 |
| Jul 9, 2025 | 19.62 | 19.80 | 19.61 | 19.78 | 19.78 | 0.71% | 1,323,167 |
| Jul 8, 2025 | 19.76 | 19.88 | 19.58 | 19.64 | 19.64 | -1.06% | 2,808,443 |
| Jul 7, 2025 | 19.90 | 19.86 | 19.68 | 19.85 | 19.85 | 1.40% | 1,379,359 |
| Jul 4, 2025 | 19.55 | 19.86 | 19.48 | 19.58 | 19.58 | 0.44% | 2,306,160 |
| Jul 3, 2025 | 19.86 | 19.86 | 19.42 | 19.49 | 19.49 | -2.26% | 576,820 |
| Jul 2, 2025 | 19.99 | 20.10 | 19.86 | 19.94 | 19.94 | -0.30% | 891,861 |
| Jul 1, 2025 | 20.00 | 20.13 | 19.93 | 20.00 | 20.00 | 0.38% | 615,417 |
| Jun 30, 2025 | 20.00 | 20.00 | 19.78 | 19.93 | 19.93 | 0.40% | 3,480,871 |
| Jun 27, 2025 | 19.74 | 19.99 | 19.75 | 19.85 | 19.85 | 0.30% | 1,221,269 |
| Jun 26, 2025 | 19.75 | 19.94 | 19.78 | 19.79 | 19.79 | 0.36% | 2,249,644 |
| Jun 25, 2025 | 19.79 | 19.83 | 19.69 | 19.72 | 19.72 | 0.05% | 2,492,472 |
| Jun 24, 2025 | 19.34 | 19.84 | 19.25 | 19.71 | 19.71 | -0.15% | 241,216 |
| Jun 23, 2025 | 19.50 | 19.82 | 19.47 | 19.74 | 19.74 | 0.95% | 7,600,091 |