Skip to main content
logo
Engie SA (LUX:GDFLU)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
27.73
-0.06 (-0.22%)
At close: May 5, 2026

LUX:GDFLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202627.7327.7327.7327.7327.73-0.22%-
May 4, 202627.7927.7927.7927.7927.79-1.00%-
Apr 30, 202628.0728.0728.0728.0728.07-0.11%-
Apr 29, 202628.1028.1028.1028.1026.75-1.47%-
Apr 28, 202628.5228.5228.5228.5227.150.85%-
Apr 27, 202628.2828.2828.2828.2826.92-0.07%-
Apr 24, 202628.3028.3028.3028.3026.94-1.08%-
Apr 23, 202628.6128.6128.6128.6127.240.49%-
Apr 22, 202628.4728.4728.4728.4727.101.61%-
Apr 21, 202628.0228.0228.0228.0226.67-0.46%-
Apr 20, 202628.1528.1528.1528.1526.800.64%-
Apr 17, 202627.9727.9727.9727.9726.63-1.10%-
Apr 16, 202628.2828.2828.2828.2826.92-1.74%-
Apr 15, 202628.7828.7828.7828.7827.40--
Apr 14, 202628.7828.7828.7828.7827.40-0.76%-
Apr 13, 202629.0029.0029.0029.0027.61-0.45%-
Apr 10, 202629.1329.1329.1329.1327.73-0.24%-
Apr 9, 202629.2029.2029.2029.2027.801.04%-
Apr 8, 202628.9028.9028.9028.9027.51-0.41%-
Apr 7, 202629.0229.0229.0229.0227.630.17%-
Apr 2, 202628.9728.9728.9728.9727.582.01%-
Apr 1, 202628.4028.4028.4028.4027.042.49%-
Mar 31, 202627.7127.7127.7127.7126.38-0.54%-
Mar 30, 202627.8627.8627.8627.8626.523.80%-
Mar 27, 202626.8426.8426.8426.8425.55-0.56%-
Mar 26, 202626.9926.9926.9926.9925.69-0.52%-
Mar 25, 202627.1327.1327.1327.1325.831.38%-
Mar 24, 202626.7626.7626.7626.7625.47-0.19%-
Mar 23, 202626.8126.8126.8126.8125.521.13%-
Mar 20, 202626.5126.5126.5126.5125.24-2.50%-
Mar 19, 202627.1927.1927.1927.1925.88-1.77%-
Mar 18, 202627.6827.6827.6827.6826.35-1.81%-
Mar 17, 202628.1928.1928.1928.1926.840.97%-
Mar 16, 202627.9227.9227.9227.9226.581.27%-
Mar 13, 202627.5727.5727.5727.5726.250.95%-
Mar 12, 202627.3127.3127.3127.3126.001.34%-
Mar 11, 202626.9526.9526.9526.9525.66-1.43%-
Mar 10, 202627.3427.3427.3427.3426.033.80%-
Mar 9, 202626.3426.3426.3426.3425.07-0.04%-
Mar 6, 202626.3526.3526.3526.3525.08-0.64%-
Mar 5, 202626.5226.5226.5226.5225.25-2.79%-
Mar 4, 202627.2827.2827.2827.2825.970.74%-
Mar 3, 202627.0827.0827.0827.0825.78-5.31%-
Mar 2, 202628.6028.6028.6028.6027.23-1.79%-
Feb 27, 202629.1229.1229.1229.1227.72-1.02%-
Feb 26, 202629.4229.4229.4229.4228.016.98%-
Feb 25, 202627.5027.5027.5027.5026.181.93%-
Feb 24, 202626.9826.9826.9826.9825.681.73%-
Feb 23, 202626.5226.5226.5226.5225.250.84%-
Feb 20, 202626.3026.3026.3026.3025.04-0.11%-