Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	21.45	21.45	21.08	21.16	21.16	-1.03%	1,156,964
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
Oct 10, 2025	18.90	19.03	18.90	18.92	18.92	0.19%	3,827,968
Oct 9, 2025	18.76	18.93	18.50	18.88	18.88	1.56%	2,832,704
Oct 8, 2025	18.67	18.71	18.45	18.59	18.59	0.81%	7,551,897
Oct 7, 2025	18.36	18.52	18.20	18.44	18.44	0.74%	4,835,999
Oct 6, 2025	18.75	18.64	17.79	18.31	18.31	-2.19%	1,256,457
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