Engie SA (LUX:GDFLU)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
18.88
-0.03 (-0.13%)
At close: Aug 21, 2025

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202518.8718.8718.8718.8718.87-0.08%-
Aug 21, 202518.8818.8818.8818.8818.88-0.13%-
Aug 20, 202518.9118.9118.9118.9118.911.34%-
Aug 19, 202518.6618.6618.6618.6618.660.05%-
Aug 18, 202518.6518.6518.6518.6518.65-1.40%-
Aug 15, 202518.9118.9118.9118.9118.911.42%-
Aug 14, 202518.6518.6518.6518.6518.65-0.24%-
Aug 13, 202518.6918.6918.6918.6918.69-0.24%-
Aug 12, 202518.7418.7418.7418.7418.74-0.24%-
Aug 11, 202518.7818.7818.7818.7818.780.70%-
Aug 8, 202518.6518.6518.6518.6518.65-1.19%-
Aug 7, 202518.8818.8818.8818.8818.88-1.72%-
Aug 6, 202519.2119.2119.2119.2119.210.73%-
Aug 5, 202519.0719.0719.0719.0719.070.05%-
Aug 4, 202519.0619.0619.0619.0619.06-0.37%-
Aug 1, 202519.1319.1319.1319.1319.13-2.60%-
Jul 31, 202519.6419.6419.6419.6419.64-0.10%-
Jul 30, 202519.6619.6619.6619.6619.660.43%-
Jul 29, 202519.5719.5719.5719.5719.57-0.10%-
Jul 28, 202519.5919.5919.5919.5919.59-0.38%-
Jul 25, 202519.6719.6719.6719.6719.670.10%-
Jul 24, 202519.6519.6519.6519.6519.650.28%-
Jul 23, 202519.5919.5919.5919.5919.59-1.36%-
Jul 22, 202519.8619.8619.8619.8619.861.12%-
Jul 21, 202519.6419.6419.6419.6419.640.85%-
Jul 18, 202519.4819.4819.4819.4819.480.28%-
Jul 17, 202519.4219.4219.4219.4219.420.15%-
Jul 16, 202519.3919.3919.3919.3919.39-1.35%-
Jul 15, 202519.6619.6619.6619.6619.66-0.35%-
Jul 14, 202519.7319.7319.7319.7319.730.51%-
Jul 11, 202519.6319.6319.6319.6319.630.77%-
Jul 10, 202519.4819.4819.4819.4819.48-1.32%-
Jul 9, 202519.7419.7419.7419.7419.740.38%-
Jul 8, 202519.6619.6619.6619.6619.66-0.48%-
Jul 7, 202519.7619.7619.7619.7619.76-0.33%-
Jul 4, 202519.8219.8219.8219.8219.821.69%-
Jul 3, 202519.4919.4919.4919.4919.49-2.31%-
Jul 2, 202519.9519.9519.9519.9519.95-0.18%-
Jul 1, 202519.9919.9919.9919.9919.990.68%-
Jun 30, 202519.8519.8519.8519.8519.85-0.13%-
Jun 27, 202519.8819.8819.8819.8819.880.25%-
Jun 26, 202519.8319.8319.8319.8319.830.41%-
Jun 25, 202519.7519.7519.7519.7519.750.20%-
Jun 24, 202519.7119.7119.7119.7119.71-0.15%-
Jun 23, 202519.7419.7419.7419.7419.740.95%-
Jun 20, 202519.5519.5519.5519.5519.550.05%-
Jun 19, 202519.5419.5419.5419.5419.54-0.56%-
Jun 18, 202519.6519.6519.6519.6519.650.69%-
Jun 17, 202519.5219.5219.5219.5219.52-1.36%-
Jun 16, 202519.7919.7919.7919.7919.79-0.20%-