Engie SA (LUX:GDFLU)
Luxembourg · Delayed Price · Currency is EUR 22.23
+0.05 (0.23%)
At close: Dec 24, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.23% | - |
| Dec 23, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.41% | - |
| Dec 22, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.76% | - |
| Dec 19, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.18% | - |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.96% | - |
| Dec 17, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.28% | - |
| Dec 16, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.09% | - |
| Dec 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Dec 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.02% | - |
| Dec 11, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.09% | - |
| Dec 10, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.92% | - |
| Dec 9, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.05% | - |
| Dec 8, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.12% | - |
| Dec 5, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.06% | - |
| Dec 4, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.10% | - |
| Dec 3, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 1.20% | - |
| Dec 2, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.83% | - |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.09% | - |
| Nov 28, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.14% | - |
| Nov 27, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% | - |
| Nov 26, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.51% | - |
| Nov 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.14% | - |
| Nov 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.09% | - |
| Nov 21, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.37% | - |
| Nov 20, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.93% | - |
| Nov 19, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.69% | - |
| Nov 18, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.59% | - |
| Nov 17, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.19% | - |
| Nov 14, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.50% | - |
| Nov 13, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.20% | - |
| Nov 12, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.69% | - |
| Nov 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.61% | - |
| Nov 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.14% | - |
| Nov 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.94% | - |
| Nov 6, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.91% | - |
| Nov 5, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.62% | - |
| Nov 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.97% | - |
| Nov 3, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.58% | - |
| Oct 31, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.15% | - |
| Oct 30, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.75% | - |
| Oct 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.59% | - |
| Oct 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.74% | - |
| Oct 27, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% | - |
| Oct 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.76% | - |
| Oct 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.23% | - |
| Oct 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.13% | - |
| Oct 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.20% | - |
| Oct 20, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.43% | - |
| Oct 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.23% | - |
| Oct 16, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.55% | - |