Skip to main content
Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
16.05
-0.24 (-1.47%)
Nov 22, 2024, 2:27 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.8516.1815.8516.0516.05-1.47%130,416
Nov 21, 202416.3116.4016.2116.2916.29-0.49%130,228
Nov 20, 202416.2716.3716.2016.3716.37-0.30%92,739
Nov 19, 202416.3916.4615.9316.4216.42-0.12%139,931
Nov 18, 202415.9416.4915.9416.4416.440.74%241,564
Nov 15, 202416.1016.4016.1016.3216.321.37%232,286
Nov 14, 202416.1816.2816.1016.1016.10-0.37%227,456
Nov 13, 202416.3216.3215.8316.1616.16-0.37%164,234
Nov 12, 202415.8816.3615.8816.2216.22-1.04%221,135
Nov 11, 202416.5416.5416.2616.3916.39-171,549
Nov 8, 202416.3816.4616.3016.3916.39-0.91%96,019
Nov 7, 202416.4616.6316.4216.5416.541.29%131,983
Nov 6, 202416.0816.4516.0016.3316.33-2.86%158,292
Nov 5, 202416.6816.8116.6816.8116.810.30%92,273
Nov 4, 202416.7316.7816.7116.7616.760.18%97,091
Nov 1, 202416.6316.9116.6316.7316.73-0.65%90,958
Oct 31, 202416.8116.8416.6316.8416.84-0.12%89,637
Oct 30, 202416.8916.9216.8016.8616.86-0.41%271,392
Oct 29, 202416.9116.9916.7916.9316.93-1.05%102,887
Oct 28, 202416.8117.1416.8117.1117.111.12%53,609
Oct 25, 202417.0417.0416.6416.9216.92-0.88%71,025
Oct 24, 202417.2417.2417.0317.0717.07-0.12%69,030
Oct 23, 202417.0417.1416.8117.0917.090.51%79,076
Oct 22, 202416.9317.0516.7417.0017.00-1.09%112,847
Oct 21, 202417.2617.2617.1017.1917.19-0.81%55,089
Oct 18, 202417.1617.4317.1617.3317.33-0.17%91,294
Oct 17, 202417.4717.4917.3617.3617.36-1.48%55,308
Oct 16, 202417.4917.6517.4917.6217.620.97%75,648
Oct 15, 202417.5417.6617.4417.4517.450.35%69,701
Oct 14, 202417.4317.4617.3017.3917.390.23%56,229
Oct 11, 202417.2917.3617.2617.3517.351.82%61,990
Oct 10, 202417.2917.2917.0017.0417.041.01%54,313
Oct 9, 202416.9016.9716.8516.8716.87-0.12%77,618
Oct 8, 202416.8816.9116.7816.8916.890.54%78,462
Oct 7, 202416.9016.9316.7816.8016.80-1.12%67,705
Oct 4, 202417.0017.0816.8816.9916.990.12%63,755
Oct 3, 202417.1717.1716.8516.9716.97-1.28%50,861
Oct 2, 202417.0117.2317.0117.1917.19-0.92%149,655
Oct 1, 202417.0317.3617.0317.3517.350.06%55,930
Sep 30, 202417.3917.3917.2517.3417.34-0.69%64,350
Sep 27, 202417.5917.5917.4617.4617.460.23%56,735
Sep 26, 202417.2617.5017.2617.4217.42-1.47%44,118
Sep 25, 202417.6517.7617.5817.6817.68-0.06%48,947
Sep 24, 202417.6817.7017.5717.6917.690.34%161,615
Sep 23, 202417.5617.6717.4917.6317.63-0.40%91,500
Sep 20, 202417.6017.7917.5817.7017.701.55%43,256
Sep 19, 202417.4417.4917.2017.4317.43-1.58%96,438
Sep 18, 202417.7917.9417.7017.7117.71-0.84%158,911
Sep 17, 202417.9317.9517.8217.8617.86-0.39%55,888
Sep 16, 202417.8117.9317.7417.9317.931.99%136,070
Sep 13, 202417.6217.6917.5617.5817.58-0.14%60,724
Sep 12, 202417.6417.6417.4417.6117.61-0.93%75,145
Sep 11, 202417.6017.7717.5517.7717.770.57%45,681
Sep 10, 202417.6917.7417.5117.6717.67-0.17%44,848
Sep 9, 202417.5017.7217.5017.7017.70-0.95%85,649
Sep 6, 202417.7117.9117.7117.8717.870.45%81,611
Sep 5, 202417.9018.0017.7317.7917.791.48%77,744
Sep 4, 202417.2117.5517.2117.5317.531.10%63,916
Sep 3, 202417.4617.4617.2517.3417.34-1.31%69,940
Aug 30, 202417.4117.6617.4117.5717.570.34%59,588
Aug 29, 202417.5817.5817.4417.5117.510.23%38,998
Aug 28, 202417.3717.5817.3717.4717.47-0.06%70,621
Aug 27, 202417.5117.5617.4117.4817.480.46%99,127
Aug 26, 202417.3117.5017.3117.4017.400.06%68,621
Aug 23, 202417.1117.4517.1117.3917.391.10%59,917
Aug 22, 202417.1717.3017.1717.2017.20-0.29%128,791
Aug 21, 202417.1417.3017.0917.2517.250.35%449,024
Aug 20, 202417.1617.2717.1017.1917.19-0.17%83,892
Aug 19, 202417.2017.2717.1417.2217.220.47%84,169
Aug 16, 202417.0217.1917.0217.1417.140.88%376,597
Aug 15, 202416.8617.0316.8616.9916.990.18%75,201
Aug 14, 202417.0017.0516.9616.9616.96-0.24%72,804
Aug 13, 202416.9717.0016.8317.0017.001.13%74,834
Aug 12, 202416.8416.8716.7616.8116.810.36%60,673
Aug 9, 202416.7516.7516.6516.7516.751.03%88,517
Aug 8, 202416.6016.6216.4916.5816.581.59%103,344
Aug 7, 202416.3416.4416.2516.3216.320.12%216,304
Aug 6, 202416.1116.3616.1116.3016.300.56%202,651
Aug 5, 202416.2216.2916.1516.2116.21-0.92%127,979
Aug 2, 202416.3216.5216.1016.3616.364.60%149,426
Aug 1, 202415.5615.7115.5315.6415.64-0.45%133,491
Jul 31, 202415.6915.7315.6315.7115.710.58%65,804
Jul 30, 202415.6715.7015.5615.6215.620.32%111,237
Jul 29, 202415.5715.6215.4915.5715.57-0.38%171,224
Jul 26, 202415.6215.6515.5715.6315.631.63%120,807
Jul 25, 202415.4015.5015.3715.3815.380.07%171,624
Jul 24, 202415.3015.4815.3015.3715.370.13%104,370
Jul 23, 202415.2915.3915.2715.3515.35-0.45%99,010
Jul 22, 202415.5415.5415.3215.4215.420.13%242,845
Jul 19, 202415.3615.4715.3415.4015.400.59%556,146
Jul 18, 202415.3815.4215.3015.3115.310.59%104,088
Jul 17, 202415.2015.2915.1715.2215.220.66%101,438
Jul 16, 202414.9415.1414.9415.1215.120.47%145,195
Jul 15, 202415.0115.1714.9715.0515.05-1.44%85,935
Jul 12, 202415.1815.3315.1815.2715.27-89,716
Jul 11, 202415.4415.4715.2715.2715.270.33%171,618
Jul 10, 202415.2415.2515.1815.2215.220.07%98,636
Jul 9, 202415.2515.2715.1215.2115.21-0.91%116,769
Jul 8, 202415.4615.4615.3215.3515.35-0.78%123,714
Jul 5, 202415.4215.4815.2815.4715.472.72%149,239