Engie SA (LUX:GDFLU)
Luxembourg · Delayed Price · Currency is EUR 19.64
-0.02 (-0.10%)
At close: Jul 31, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.10% | - |
| Jul 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.43% | - |
| Jul 29, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.10% | - |
| Jul 28, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.38% | - |
| Jul 25, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.10% | - |
| Jul 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.28% | - |
| Jul 23, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.36% | - |
| Jul 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.12% | - |
| Jul 21, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.85% | - |
| Jul 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.28% | - |
| Jul 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.15% | - |
| Jul 16, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.35% | - |
| Jul 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.35% | - |
| Jul 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.51% | - |
| Jul 11, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.77% | - |
| Jul 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.32% | - |
| Jul 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.38% | - |
| Jul 8, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.48% | - |
| Jul 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.33% | - |
| Jul 4, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.69% | - |
| Jul 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -2.31% | - |
| Jul 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.18% | - |
| Jul 1, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.68% | - |
| Jun 30, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.13% | - |
| Jun 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.25% | - |
| Jun 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% | - |
| Jun 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.20% | - |
| Jun 24, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% | - |
| Jun 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.95% | - |
| Jun 20, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% | - |
| Jun 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.56% | - |
| Jun 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.69% | - |
| Jun 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.36% | - |
| Jun 16, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.20% | - |
| Jun 13, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.02% | - |
| Jun 12, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.87% | - |
| Jun 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.94% | - |
| Jun 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.29% | - |
| Jun 9, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% | - |
| Jun 6, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.29% | - |
| Jun 5, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.29% | - |
| Jun 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.31% | - |
| Jun 3, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.05% | - |
| Jun 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.40% | - |
| May 30, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.40% | - |
| May 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.42% | - |
| May 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.40% | - |
| May 27, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% | - |
| May 26, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.50% | - |
| May 23, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.16% | - |