Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
20.99
+0.16 (0.77%)
Sep 10, 2025, 3:44 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.92 | 20.99 | 20.88 | 20.93 | - | 0.48% | 780 |
| Sep 8, 2025 | 20.85 | 20.95 | 20.80 | 20.83 | 20.83 | 0.68% | 304,336 |
| Sep 5, 2025 | 20.72 | 20.78 | 20.68 | 20.69 | 20.69 | 0.34% | 134,353 |
| Sep 4, 2025 | 20.70 | 20.75 | 20.53 | 20.62 | 20.62 | 0.49% | 236,822 |
| Sep 3, 2025 | 20.43 | 20.56 | 20.38 | 20.52 | 20.52 | 1.63% | 185,333 |
| Sep 2, 2025 | 20.27 | 20.35 | 20.18 | 20.19 | 20.19 | -2.89% | 187,700 |
| Aug 29, 2025 | 20.54 | 20.80 | 20.54 | 20.79 | 20.79 | -0.24% | 337,410 |
| Aug 28, 2025 | 20.75 | 20.90 | 20.66 | 20.84 | 20.84 | -0.05% | 220,578 |
| Aug 27, 2025 | 20.75 | 20.93 | 20.70 | 20.85 | 20.85 | -0.38% | 101,418 |
| Aug 26, 2025 | 21.09 | 21.09 | 20.89 | 20.93 | 20.93 | -1.83% | 165,768 |
| Aug 25, 2025 | 21.74 | 21.76 | 21.26 | 21.32 | 21.32 | -3.44% | 193,913 |
| Aug 22, 2025 | 21.86 | 22.14 | 21.85 | 22.08 | 22.08 | 0.73% | 62,975 |
| Aug 21, 2025 | 21.94 | 22.01 | 21.88 | 21.92 | 21.92 | -0.90% | 79,643 |
| Aug 20, 2025 | 21.99 | 22.21 | 21.99 | 22.12 | 22.12 | 1.79% | 105,497 |
| Aug 19, 2025 | 21.88 | 21.92 | 21.66 | 21.73 | 21.73 | -0.23% | 67,427 |
| Aug 18, 2025 | 21.90 | 21.93 | 21.72 | 21.78 | 21.78 | -1.80% | 75,623 |
| Aug 15, 2025 | 22.05 | 22.22 | 22.05 | 22.18 | 22.18 | 2.12% | 76,495 |
| Aug 14, 2025 | 21.64 | 21.79 | 21.60 | 21.72 | 21.72 | -1.09% | 116,960 |
| Aug 13, 2025 | 21.94 | 22.00 | 21.87 | 21.96 | 21.96 | 0.46% | 98,515 |
| Aug 12, 2025 | 21.92 | 21.97 | 21.76 | 21.86 | 21.86 | 0.09% | 91,770 |
| Aug 11, 2025 | 21.76 | 21.90 | 21.72 | 21.84 | 21.84 | 0.51% | 158,231 |
| Aug 8, 2025 | 22.07 | 22.07 | 21.71 | 21.73 | 21.73 | -1.50% | 99,075 |
| Aug 7, 2025 | 22.08 | 22.10 | 21.86 | 22.06 | 22.06 | -1.30% | 167,218 |
| Aug 6, 2025 | 22.44 | 22.48 | 22.34 | 22.35 | 22.35 | 1.41% | 101,612 |
| Aug 5, 2025 | 22.05 | 22.13 | 22.00 | 22.04 | 22.04 | -0.27% | 87,270 |
| Aug 4, 2025 | 22.16 | 22.29 | 22.06 | 22.10 | 22.10 | -0.23% | 84,001 |
| Aug 1, 2025 | 22.22 | 22.33 | 22.01 | 22.15 | 22.15 | -1.60% | 109,437 |
| Jul 31, 2025 | 22.46 | 22.66 | 22.39 | 22.51 | 22.51 | 0.36% | 97,622 |
| Jul 30, 2025 | 22.53 | 22.70 | 22.42 | 22.43 | 22.43 | -0.97% | 115,608 |
| Jul 29, 2025 | 22.41 | 22.74 | 22.41 | 22.65 | 22.65 | -0.40% | 103,068 |
| Jul 28, 2025 | 22.89 | 22.89 | 22.74 | 22.74 | 22.74 | -2.02% | 168,073 |
| Jul 25, 2025 | 23.03 | 23.28 | 23.03 | 23.21 | 23.21 | 0.22% | 3,565,348 |
| Jul 24, 2025 | 23.02 | 23.23 | 22.97 | 23.16 | 23.16 | -0.13% | 3,205,832 |
| Jul 23, 2025 | 23.11 | 23.25 | 22.96 | 23.19 | 23.19 | -1.57% | 103,138 |
| Jul 22, 2025 | 23.26 | 23.56 | 23.22 | 23.56 | 23.56 | 2.43% | 75,078 |
| Jul 21, 2025 | 22.76 | 23.00 | 22.72 | 23.00 | 23.00 | 1.63% | 82,894 |
| Jul 18, 2025 | 22.68 | 22.79 | 22.62 | 22.63 | 22.63 | 0.44% | 282,967 |
| Jul 17, 2025 | 22.40 | 22.53 | 22.40 | 22.53 | 22.53 | -0.53% | 185,384 |
| Jul 16, 2025 | 22.48 | 22.70 | 22.47 | 22.65 | 22.65 | 0.35% | 109,646 |
| Jul 15, 2025 | 22.87 | 22.88 | 22.55 | 22.57 | 22.57 | -2.12% | 104,474 |
| Jul 14, 2025 | 22.96 | 23.10 | 22.95 | 23.06 | 23.06 | 0.48% | 72,903 |
| Jul 11, 2025 | 22.91 | 23.00 | 22.84 | 22.95 | 22.95 | 0.72% | 166,758 |
| Jul 10, 2025 | 22.80 | 22.85 | 22.67 | 22.79 | 22.79 | -2.04% | 124,985 |
| Jul 9, 2025 | 23.07 | 23.30 | 23.05 | 23.26 | 23.26 | 0.95% | 155,004 |
| Jul 8, 2025 | 23.00 | 23.08 | 22.80 | 23.04 | 23.04 | -0.09% | 1,553,275 |
| Jul 7, 2025 | 23.13 | 23.33 | 23.01 | 23.06 | 23.06 | 0.79% | 646,711 |
| Jul 3, 2025 | 23.21 | 23.21 | 22.85 | 22.88 | 22.88 | -2.85% | 131,574 |
| Jul 2, 2025 | 23.45 | 23.63 | 23.43 | 23.55 | 23.55 | -0.25% | 114,670 |
| Jul 1, 2025 | 23.54 | 23.70 | 23.51 | 23.61 | 23.61 | 0.55% | 81,744 |
| Jun 30, 2025 | 23.22 | 23.54 | 23.22 | 23.48 | 23.48 | 1.12% | 97,671 |