Engie SA (LUX:GDFLU)
Luxembourg · Delayed Price · Currency is EUR 18.20
+0.11 (0.61%)
At close: Sep 12, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.61% | - |
| Sep 11, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.89% | - |
| Sep 10, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.82% | - |
| Sep 9, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.06% | - |
| Sep 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.88% | - |
| Sep 5, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.68% | - |
| Sep 4, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.97% | - |
| Sep 3, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.59% | - |
| Sep 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.84% | - |
| Sep 1, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.40% | - |
| Aug 29, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.59% | - |
| Aug 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.36% | - |
| Aug 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.67% | - |
| Aug 26, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.64% | - |
| Aug 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -3.10% | - |
| Aug 22, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.08% | - |
| Aug 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.13% | - |
| Aug 20, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.34% | - |
| Aug 19, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% | - |
| Aug 18, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.40% | - |
| Aug 15, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.42% | - |
| Aug 14, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.24% | - |
| Aug 13, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.24% | - |
| Aug 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.24% | - |
| Aug 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.70% | - |
| Aug 8, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.19% | - |
| Aug 7, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.72% | - |
| Aug 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.73% | - |
| Aug 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.05% | - |
| Aug 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.37% | - |
| Aug 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.60% | - |
| 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% | - |