Engie SA (ENGIY)
OTCMKTS
· Delayed Price · Currency is USD
22.49
-0.08 (-0.35%)
Jun 20, 2025, 3:58 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 22.50 | 22.65 | 22.40 | 22.52 | 22.52 | -0.22% | 129,825 |
| Jun 18, 2025 | 22.64 | 22.73 | 22.49 | 22.57 | 22.57 | 0.40% | 131,222 |
| Jun 17, 2025 | 22.49 | 22.65 | 22.37 | 22.48 | 22.48 | -1.49% | 118,588 |
| Jun 16, 2025 | 23.11 | 23.19 | 22.77 | 22.82 | 22.82 | -0.83% | 221,539 |
| Jun 13, 2025 | 23.07 | 23.17 | 22.89 | 23.01 | 23.01 | 1.10% | 106,697 |
| Jun 12, 2025 | 22.58 | 22.88 | 22.58 | 22.76 | 22.76 | 2.11% | 105,689 |
| Jun 11, 2025 | 22.01 | 22.31 | 22.01 | 22.29 | 22.29 | 1.73% | 177,921 |
| Jun 10, 2025 | 22.10 | 22.11 | 21.80 | 21.91 | 21.91 | 0.23% | 530,112 |
| Jun 9, 2025 | 21.76 | 21.99 | 21.75 | 21.86 | 21.86 | -0.05% | 582,002 |
| Jun 6, 2025 | 21.80 | 21.93 | 21.76 | 21.87 | 21.87 | -1.00% | 230,710 |
| Jun 5, 2025 | 22.04 | 22.21 | 21.89 | 22.09 | 22.09 | 1.19% | 126,949 |
| Jun 4, 2025 | 21.79 | 22.00 | 21.60 | 21.83 | 21.83 | 0.13% | 112,680 |
| Jun 3, 2025 | 21.75 | 21.85 | 21.69 | 21.80 | 21.80 | -0.83% | 107,251 |
| Jun 2, 2025 | 21.71 | 22.03 | 21.70 | 21.99 | 21.99 | 1.45% | 941,714 |
| May 30, 2025 | 21.48 | 21.68 | 21.45 | 21.67 | 21.67 | 0.56% | 1,619,061 |
| May 29, 2025 | 21.53 | 21.65 | 21.45 | 21.55 | 21.55 | 0.28% | 291,599 |
| May 28, 2025 | 21.46 | 21.63 | 21.40 | 21.49 | 21.49 | -0.19% | 86,385 |
| May 27, 2025 | 21.72 | 21.85 | 21.46 | 21.53 | 21.53 | -0.19% | 88,473 |
| May 23, 2025 | 21.30 | 21.71 | 21.25 | 21.57 | 21.57 | 0.75% | 88,786 |
| May 22, 2025 | 21.26 | 21.46 | 21.21 | 21.41 | 21.41 | 0.47% | 253,866 |
| May 21, 2025 | 21.30 | 21.50 | 21.25 | 21.31 | 21.31 | 0.24% | 106,507 |
| May 20, 2025 | 21.18 | 21.28 | 21.00 | 21.26 | 21.26 | 2.29% | 68,477 |
| May 19, 2025 | 21.11 | 21.11 | 20.65 | 20.79 | 20.79 | 1.00% | 76,078 |
| May 16, 2025 | 20.73 | 20.73 | 20.35 | 20.58 | 20.58 | 0.44% | 111,090 |
| May 15, 2025 | 20.84 | 20.84 | 20.14 | 20.49 | 20.49 | 3.28% | 127,598 |
| May 14, 2025 | 19.66 | 20.09 | 19.65 | 19.84 | 19.84 | 0.25% | 112,685 |
| May 13, 2025 | 19.81 | 19.84 | 19.64 | 19.79 | 19.79 | 0.71% | 182,613 |
| May 12, 2025 | 19.91 | 19.91 | 19.51 | 19.65 | 19.65 | -2.96% | 133,823 |
| May 9, 2025 | 20.18 | 20.37 | 20.16 | 20.25 | 20.25 | -0.20% | 109,429 |
| May 8, 2025 | 20.36 | 20.69 | 20.23 | 20.29 | 20.29 | -2.50% | 106,811 |
| May 7, 2025 | 20.76 | 20.94 | 20.73 | 20.81 | 20.81 | 0.14% | 104,387 |
| May 6, 2025 | 20.70 | 20.84 | 20.69 | 20.78 | 20.78 | 1.51% | 71,894 |
| May 5, 2025 | 20.50 | 20.63 | 20.46 | 20.47 | 20.47 | -0.10% | 79,102 |
| May 2, 2025 | 20.44 | 20.58 | 20.38 | 20.49 | 20.49 | -0.10% | 85,451 |
| May 1, 2025 | 20.55 | 20.65 | 20.48 | 20.51 | 20.51 | -0.39% | 96,655 |
| Apr 30, 2025 | 20.51 | 20.65 | 20.34 | 20.59 | 20.59 | 1.68% | 123,336 |
| Apr 29, 2025 | 20.26 | 20.55 | 20.16 | 20.25 | 20.25 | 0.55% | 301,184 |
| Apr 28, 2025 | 20.19 | 20.19 | 19.95 | 20.14 | 20.14 | -6.93% | 195,972 |
| Apr 25, 2025 | 21.34 | 21.67 | 21.34 | 21.64 | 19.97 | 0.37% | 128,992 |
| Apr 24, 2025 | 21.33 | 21.59 | 21.28 | 21.56 | 19.90 | 0.84% | 92,205 |
| Apr 23, 2025 | 21.15 | 21.54 | 21.15 | 21.38 | 19.73 | -1.47% | 128,549 |
| Apr 22, 2025 | 21.99 | 21.99 | 21.55 | 21.70 | 20.03 | 1.59% | 251,373 |
| Apr 21, 2025 | 21.00 | 22.01 | 20.90 | 21.36 | 19.71 | -0.28% | 101,412 |
| Apr 17, 2025 | 21.18 | 21.56 | 21.18 | 21.42 | 19.77 | 0.85% | 190,191 |
| Apr 16, 2025 | 21.12 | 21.34 | 21.12 | 21.24 | 19.60 | 1.14% | 313,105 |
| Apr 15, 2025 | 20.85 | 21.17 | 20.75 | 21.00 | 19.38 | 1.65% | 85,539 |
| Apr 14, 2025 | 20.36 | 20.88 | 20.36 | 20.66 | 19.07 | -0.24% | 103,291 |
| Apr 11, 2025 | 20.57 | 20.80 | 20.45 | 20.71 | 19.11 | 2.63% | 223,475 |
| Apr 10, 2025 | 20.11 | 20.39 | 20.03 | 20.18 | 18.63 | 0.55% | 196,592 |
| Apr 9, 2025 | 19.61 | 20.07 | 19.22 | 20.07 | 18.52 | 4.15% | 209,462 |