Engie SA (LON:0LD0)
London · Delayed Price · Currency is GBP · Price in EUR 19.14
-0.48 (-2.45%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.54 | 19.27 | 17.50 | 19.14 | 19.14 | -2.45% | 688,671 |
| 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 |
| Jun 20, 2025 | 19.57 | 19.57 | 19.44 | 19.55 | 19.55 | 0.15% | 148,610 |
| Jun 19, 2025 | 19.58 | 19.67 | 19.50 | 19.52 | 19.52 | -0.66% | 4,105,560 |
| Jun 18, 2025 | 19.65 | 19.73 | 19.56 | 19.65 | 19.65 | 0.64% | 575,188 |
| Jun 17, 2025 | 19.60 | 19.63 | 19.29 | 19.53 | 19.53 | -1.31% | 711,883 |
| Jun 16, 2025 | 19.80 | 20.03 | 19.77 | 19.79 | 19.79 | -0.37% | 1,707,203 |
| Jun 13, 2025 | 19.54 | 19.94 | 19.63 | 19.86 | 19.86 | 1.19% | 540,846 |
| Jun 12, 2025 | 19.34 | 19.64 | 19.32 | 19.63 | 19.63 | 1.50% | 2,131,550 |
| Jun 11, 2025 | 19.23 | 19.34 | 19.08 | 19.34 | 19.34 | 1.15% | 83,920 |
| Jun 10, 2025 | 19.20 | 19.20 | 18.96 | 19.12 | 19.12 | -0.13% | 139,501 |
| Jun 9, 2025 | 19.17 | 19.24 | 19.04 | 19.14 | 19.14 | -0.09% | 63,257 |
| Jun 6, 2025 | 19.30 | 19.35 | 19.08 | 19.16 | 19.16 | -0.72% | 181,702 |
| Jun 5, 2025 | 19.14 | 19.30 | 18.99 | 19.30 | 19.30 | 1.63% | 461,300 |
| Jun 4, 2025 | 19.15 | 19.17 | 18.99 | 18.99 | 18.99 | -0.42% | 176,839 |
| Jun 3, 2025 | 19.20 | 19.23 | 19.04 | 19.07 | 19.07 | -0.39% | 128,432 |
| Jun 2, 2025 | 19.05 | 19.14 | 18.93 | 19.14 | 19.14 | 0.82% | 271,704 |
| May 30, 2025 | 19.00 | 19.05 | 18.81 | 18.99 | 18.99 | 0.48% | 503,659 |
| May 29, 2025 | 18.91 | 18.97 | 18.80 | 18.90 | 18.90 | -0.50% | 1,492,278 |
| May 28, 2025 | 19.02 | 19.09 | 18.92 | 18.99 | 18.99 | 0.11% | 3,942,351 |
| May 27, 2025 | 19.12 | 19.10 | 18.92 | 18.97 | 18.97 | -0.40% | 1,054,588 |
| May 26, 2025 | 18.97 | 19.11 | 18.96 | 19.05 | 19.05 | 0.95% | 809,898 |