Engie SA (ENGIY)
OTCMKTS
· Delayed Price · Currency is USD
18.76
+0.09 (0.48%)
Mar 12, 2025, 3:50 PM EST
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 16.77 | 16.84 | 16.72 | 16.84 | 16.84 | 0.66% | 112,331 |
| Feb 4, 2025 | 16.51 | 16.76 | 16.51 | 16.73 | 16.73 | 2.26% | 97,616 |
| Feb 3, 2025 | 16.25 | 16.46 | 16.25 | 16.36 | 16.36 | -0.91% | 135,660 |
| Jan 31, 2025 | 16.52 | 16.63 | 16.44 | 16.51 | 16.51 | 0.98% | 117,340 |
| Jan 30, 2025 | 16.32 | 16.44 | 16.28 | 16.35 | 16.35 | 0.74% | 121,019 |
| Jan 29, 2025 | 15.91 | 16.30 | 15.91 | 16.23 | 16.23 | 0.37% | 107,324 |
| Jan 28, 2025 | 16.21 | 16.33 | 16.15 | 16.17 | 16.17 | -0.74% | 97,835 |
| Jan 27, 2025 | 16.41 | 16.53 | 16.19 | 16.29 | 16.29 | - | 157,646 |
| Jan 24, 2025 | 16.13 | 16.40 | 16.13 | 16.29 | 16.29 | 0.74% | 143,661 |
| Jan 23, 2025 | 16.10 | 16.25 | 16.08 | 16.17 | 16.17 | - | 193,084 |
| Jan 22, 2025 | 16.25 | 16.27 | 16.13 | 16.17 | 16.17 | -1.64% | 136,547 |
| Jan 21, 2025 | 16.29 | 16.49 | 16.29 | 16.44 | 16.44 | -0.90% | 309,881 |
| Jan 17, 2025 | 16.66 | 16.74 | 16.53 | 16.59 | 16.59 | 1.04% | 173,204 |
| Jan 16, 2025 | 16.23 | 16.45 | 16.23 | 16.42 | 16.42 | 0.55% | 159,865 |
| Jan 15, 2025 | 16.34 | 16.39 | 16.26 | 16.33 | 16.33 | 0.55% | 122,173 |
| Jan 14, 2025 | 16.14 | 16.33 | 16.14 | 16.24 | 16.24 | -0.18% | 237,342 |
| Jan 13, 2025 | 16.34 | 16.34 | 16.12 | 16.27 | 16.27 | 0.93% | 176,264 |
| Jan 10, 2025 | 15.95 | 16.14 | 15.95 | 16.12 | 16.12 | -0.92% | 209,246 |
| Jan 8, 2025 | 16.05 | 16.27 | 16.05 | 16.27 | 16.27 | -0.24% | 96,489 |
| Jan 7, 2025 | 16.38 | 16.48 | 16.27 | 16.31 | 16.31 | 0.30% | 226,888 |
| Jan 6, 2025 | 16.37 | 16.44 | 15.79 | 16.26 | 16.26 | 1.06% | 182,125 |
| Jan 3, 2025 | 16.11 | 16.11 | 16.01 | 16.09 | 16.09 | 0.88% | 168,160 |
| Jan 2, 2025 | 16.08 | 16.10 | 15.87 | 15.95 | 15.95 | 0.67% | 145,767 |
| Dec 31, 2024 | 15.52 | 16.16 | 15.52 | 15.84 | 15.84 | -0.10% | 139,626 |
| Dec 30, 2024 | 15.50 | 15.93 | 15.50 | 15.86 | 15.86 | 0.51% | 208,468 |
| Dec 27, 2024 | 15.44 | 15.82 | 15.44 | 15.78 | 15.78 | 1.48% | 211,289 |