Engie SA (LUX:GDFLU)
Luxembourg · Delayed Price · Currency is EUR 19.80
+0.24 (1.23%)
At close: Oct 23, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 15, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.81% | - |
| Oct 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.82% | - |
| Oct 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.53% | - |
| Oct 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.13% | - |
| Oct 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.81% | - |
| Oct 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.43% | - |
| Oct 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.15% | - |
| Oct 6, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -2.46% | - |
| Oct 3, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.65% | - |
| Oct 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.32% | - |
| Oct 1, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.19% | - |
| Sep 30, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.33% | - |
| Sep 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.52% | - |
| Sep 26, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.72% | - |
| Sep 25, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% | - |
| Sep 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.19% | - |
| Sep 23, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.55% | - |
| Sep 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.54% | - |
| Sep 19, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.22% | - |
| Sep 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.20% | - |
| Sep 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.94% | - |
| Sep 16, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.01% | - |
| Sep 15, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.18% | - |
| 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% | - |