Engie SA (ENGIY)
OTCMKTS
· Delayed Price · Currency is USD
21.42
+0.18 (0.85%)
Apr 17, 2025, 4:00 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.18 | 21.56 | 21.18 | 21.42 | 21.42 | 0.85% | 190,191 |
| Apr 16, 2025 | 21.12 | 21.34 | 21.12 | 21.24 | 21.24 | 1.14% | 313,105 |
| Apr 15, 2025 | 20.85 | 21.17 | 20.75 | 21.00 | 21.00 | 1.65% | 85,539 |
| Apr 14, 2025 | 20.36 | 20.88 | 20.36 | 20.66 | 20.66 | -0.24% | 103,291 |
| Apr 11, 2025 | 20.57 | 20.80 | 20.45 | 20.71 | 20.71 | 2.63% | 223,475 |
| Apr 10, 2025 | 20.11 | 20.39 | 20.03 | 20.18 | 20.18 | 0.55% | 196,592 |
| Apr 9, 2025 | 19.61 | 20.07 | 19.22 | 20.07 | 20.07 | 4.15% | 209,462 |
| Apr 8, 2025 | 19.47 | 19.67 | 19.08 | 19.27 | 19.27 | -0.26% | 390,874 |
| Apr 7, 2025 | 19.29 | 19.55 | 19.00 | 19.32 | 19.32 | -4.87% | 1,745,439 |
| Apr 4, 2025 | 20.51 | 20.64 | 20.04 | 20.31 | 20.31 | -2.89% | 2,131,176 |
| Apr 3, 2025 | 20.95 | 21.11 | 20.85 | 20.92 | 20.92 | 4.52% | 110,973 |
| Apr 2, 2025 | 20.13 | 20.13 | 19.91 | 20.01 | 20.01 | 2.09% | 143,450 |
| Apr 1, 2025 | 19.58 | 19.66 | 19.48 | 19.60 | 19.60 | 0.50% | 1,705,893 |
| Mar 31, 2025 | 19.55 | 19.57 | 19.41 | 19.50 | 19.50 | -0.34% | 59,289 |
| Mar 28, 2025 | 19.45 | 19.61 | 19.42 | 19.57 | 19.57 | 0.82% | 108,899 |
| Mar 27, 2025 | 19.37 | 19.45 | 19.26 | 19.41 | 19.41 | 1.94% | 179,671 |
| Mar 26, 2025 | 19.32 | 19.32 | 19.04 | 19.04 | 19.04 | -1.04% | 93,695 |
| Mar 25, 2025 | 19.19 | 19.27 | 19.12 | 19.24 | 19.24 | 0.84% | 135,741 |
| Mar 24, 2025 | 18.95 | 19.11 | 18.93 | 19.08 | 19.08 | 0.35% | 78,413 |
| Mar 21, 2025 | 19.10 | 19.12 | 18.92 | 19.01 | 19.01 | -0.36% | 91,931 |
| Mar 20, 2025 | 18.84 | 19.10 | 18.80 | 19.08 | 19.08 | 0.75% | 92,421 |
| Mar 19, 2025 | 18.75 | 18.94 | 18.75 | 18.94 | 18.94 | -0.16% | 68,658 |
| Mar 18, 2025 | 18.99 | 18.99 | 18.83 | 18.97 | 18.97 | 1.01% | 89,801 |
| Mar 17, 2025 | 18.74 | 18.90 | 18.72 | 18.78 | 18.78 | -0.21% | 79,979 |
| Mar 14, 2025 | 18.73 | 18.90 | 18.70 | 18.82 | 18.82 | - | 69,927 |
| Mar 13, 2025 | 18.73 | 18.90 | 18.73 | 18.82 | 18.82 | 0.37% | 74,765 |
| Mar 12, 2025 | 18.63 | 18.89 | 18.63 | 18.75 | 18.75 | 0.43% | 160,733 |
| Mar 11, 2025 | 18.79 | 18.79 | 18.54 | 18.67 | 18.67 | 0.54% | 82,201 |
| Mar 10, 2025 | 18.78 | 18.78 | 18.44 | 18.57 | 18.57 | 0.98% | 73,724 |
| Mar 7, 2025 | 18.27 | 18.46 | 18.21 | 18.39 | 18.39 | 1.38% | 77,885 |
| Mar 6, 2025 | 18.40 | 18.40 | 18.07 | 18.14 | 18.14 | -0.82% | 132,139 |
| Mar 5, 2025 | 18.30 | 18.40 | 18.26 | 18.29 | 18.29 | -0.92% | 83,695 |
| Mar 4, 2025 | 18.29 | 18.46 | 17.99 | 18.46 | 18.46 | 3.01% | 73,573 |
| Mar 3, 2025 | 17.47 | 18.63 | 17.47 | 17.92 | 17.92 | -0.06% | 70,893 |
| Feb 28, 2025 | 18.00 | 18.00 | 17.83 | 17.93 | 17.93 | -0.88% | 125,230 |
| Feb 27, 2025 | 18.21 | 18.28 | 18.09 | 18.09 | 18.09 | 4.57% | 75,611 |
| Feb 26, 2025 | 17.40 | 17.47 | 17.28 | 17.30 | 17.30 | -0.64% | 91,020 |
| Feb 25, 2025 | 17.49 | 17.51 | 17.24 | 17.41 | 17.41 | 1.88% | 169,387 |
| Feb 24, 2025 | 17.06 | 17.22 | 17.03 | 17.09 | 17.09 | 1.97% | 94,335 |
| Feb 21, 2025 | 16.74 | 16.86 | 16.73 | 16.76 | 16.76 | 0.30% | 76,481 |
| Feb 20, 2025 | 16.57 | 16.76 | 16.57 | 16.71 | 16.71 | 1.33% | 101,010 |
| Feb 19, 2025 | 16.36 | 16.50 | 16.36 | 16.49 | 16.49 | 1.60% | 95,597 |
| Feb 18, 2025 | 16.21 | 16.32 | 16.20 | 16.23 | 16.23 | -0.18% | 127,841 |
| Feb 14, 2025 | 16.28 | 16.33 | 16.24 | 16.26 | 16.26 | -0.18% | 146,018 |
| Feb 13, 2025 | 16.48 | 16.48 | 16.12 | 16.29 | 16.29 | -0.61% | 109,676 |
| Feb 12, 2025 | 16.43 | 16.49 | 16.29 | 16.39 | 16.39 | -0.79% | 105,678 |
| Feb 11, 2025 | 16.68 | 16.68 | 16.47 | 16.52 | 16.52 | 0.49% | 85,642 |
| Feb 10, 2025 | 16.33 | 16.48 | 16.33 | 16.44 | 16.44 | 0.74% | 143,470 |
| Feb 7, 2025 | 16.41 | 16.50 | 16.32 | 16.32 | 16.32 | - | 74,139 |
| Feb 6, 2025 | 16.82 | 16.89 | 16.31 | 16.32 | 16.32 | -3.09% | 119,512 |