Engie SA (LUX:GDFLU)
Luxembourg · Delayed Price · Currency is EUR 23.42
-0.22 (-0.93%)
At close: Sep 24, 2026
LUX:GDFLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.67% | - |
| Sep 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.63% | - |
| Sep 21, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.55% | - |
| Sep 18, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.94% | - |
| Sep 17, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.34% | - |
| Sep 16, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.27% | - |
| Sep 15, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.34% | - |
| Sep 14, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.79% | - |
| Sep 11, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.91% | - |
| Sep 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.62% | - |
| Sep 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.29% | - |
| Sep 8, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.17% | - |
| Sep 7, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.58% | - |
| Sep 4, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.97% | - |
| Sep 3, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.08% | - |
| Sep 2, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.31% | - |
| Sep 1, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.93% | - |
| Aug 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Aug 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.66% | - |
| Aug 27, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.45% | - |
| Aug 26, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.77% | - |
| Aug 25, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.03% | - |
| Aug 24, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.75% | - |
| Aug 21, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.90% | - |
| Aug 20, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.63% | - |
| Aug 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.70% | - |
| Aug 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.58% | - |
| Aug 17, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.08% | - |
| Aug 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.64% | - |
| Aug 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.65% | - |
| Aug 12, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.88% | - |
| Aug 11, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.87% | - |
| Aug 10, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.12% | - |
| Aug 7, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.41% | - |
| Aug 6, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.95% | - |
| Aug 5, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.24% | - |
| Aug 4, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.60% | - |
| Aug 3, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.89% | - |
| Jul 31, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 3.79% | - |
| Jul 30, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.58% | - |
| Jul 29, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.07% | - |
| Jul 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.78% | - |
| Jul 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.84% | - |
| Jul 24, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.25% | - |
| Jul 23, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.51% | - |
| Jul 22, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 2.03% | - |
| Jul 21, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.30% | - |
| Jul 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.19% | - |
| Jul 17, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.94% | - |
| Jul 16, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.44% | - |