Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
21.78
+0.17 (0.79%)
Oct 9, 2025, 3:59 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.95 | 21.95 | 21.74 | 21.78 | 21.78 | 0.79% | 235,374 |
| Oct 8, 2025 | 21.74 | 21.74 | 21.50 | 21.61 | 21.61 | 0.51% | 111,210 |
| Oct 7, 2025 | 21.42 | 21.58 | 21.38 | 21.50 | 21.50 | -0.28% | 77,134 |
| Oct 6, 2025 | 21.31 | 21.56 | 21.31 | 21.56 | 21.56 | -1.96% | 335,379 |
| Oct 3, 2025 | 21.78 | 21.99 | 21.77 | 21.99 | 21.99 | 0.78% | 121,660 |
| Oct 2, 2025 | 21.77 | 21.84 | 21.70 | 21.82 | 21.82 | -0.64% | 130,965 |
| Oct 1, 2025 | 21.89 | 22.03 | 21.85 | 21.96 | 21.96 | 1.95% | 374,117 |
| Sep 30, 2025 | 21.41 | 21.55 | 21.39 | 21.54 | 21.54 | 0.33% | 105,518 |
| Sep 29, 2025 | 21.41 | 21.52 | 21.35 | 21.47 | 21.47 | 0.05% | 106,983 |
| Sep 26, 2025 | 21.37 | 21.50 | 21.33 | 21.46 | 21.46 | 1.08% | 105,790 |
| Sep 25, 2025 | 21.35 | 21.38 | 21.19 | 21.23 | 21.23 | -0.42% | 192,470 |
| Sep 24, 2025 | 21.24 | 21.33 | 21.21 | 21.32 | 21.32 | -0.47% | 115,474 |
| Sep 23, 2025 | 21.40 | 21.46 | 21.29 | 21.42 | 21.42 | -0.33% | 298,906 |
| Sep 22, 2025 | 21.28 | 21.52 | 21.26 | 21.49 | 21.49 | 1.99% | 435,862 |
| Sep 19, 2025 | 21.11 | 21.13 | 20.97 | 21.07 | 21.07 | -0.05% | 211,818 |
| Sep 18, 2025 | 21.03 | 21.09 | 20.95 | 21.08 | 21.08 | -0.05% | 129,502 |
| Sep 17, 2025 | 21.32 | 21.32 | 21.06 | 21.09 | 21.09 | -1.68% | 138,180 |
| Sep 16, 2025 | 21.48 | 21.51 | 21.35 | 21.45 | 21.45 | -1.02% | 177,531 |
| Sep 15, 2025 | 21.62 | 21.70 | 21.50 | 21.67 | 21.67 | 1.69% | 191,453 |
| Sep 12, 2025 | 21.26 | 21.37 | 21.26 | 21.31 | 21.31 | 0.19% | 527,034 |
| Sep 11, 2025 | 20.94 | 21.29 | 20.94 | 21.27 | 21.27 | 1.19% | 83,701 |
| Sep 10, 2025 | 21.00 | 21.13 | 20.81 | 21.02 | 21.02 | 0.91% | 94,580 |
| Sep 9, 2025 | 20.94 | 20.99 | 20.83 | 20.83 | 20.83 | - | 111,711 |
| 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 |