Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	20.04	0.37%	128,992
Apr 24, 2025	21.33	21.59	21.28	21.56	19.96	0.84%	92,205
Apr 23, 2025	21.15	21.54	21.15	21.38	19.80	-1.47%	128,549
Apr 22, 2025	21.99	21.99	21.55	21.70	20.09	1.59%	251,373
Apr 21, 2025	21.00	22.01	20.90	21.36	19.78	-0.28%	101,412
Apr 17, 2025	21.18	21.56	21.18	21.42	19.83	0.85%	190,191
Apr 16, 2025	21.12	21.34	21.12	21.24	19.67	1.14%	313,105
Apr 15, 2025	20.85	21.17	20.75	21.00	19.45	1.65%	85,539
Apr 14, 2025	20.36	20.88	20.36	20.66	19.13	-0.24%	103,291
Apr 11, 2025	20.57	20.80	20.45	20.71	19.18	2.63%	223,475
Apr 10, 2025	20.11	20.39	20.03	20.18	18.69	0.55%	196,592
Apr 9, 2025	19.61	20.07	19.22	20.07	18.58	4.15%	209,462
Apr 8, 2025	19.47	19.67	19.08	19.27	17.84	-0.26%	390,874
Apr 7, 2025	19.29	19.55	19.00	19.32	17.89	-4.87%	1,745,439
Apr 4, 2025	20.51	20.64	20.04	20.31	18.81	-2.89%	2,131,176
Apr 3, 2025	20.95	21.11	20.85	20.92	19.37	4.52%	110,973
Apr 2, 2025	20.13	20.13	19.91	20.01	18.53	2.09%	143,450
Apr 1, 2025	19.58	19.66	19.48	19.60	18.15	0.50%	1,705,893
Mar 31, 2025	19.55	19.57	19.41	19.50	18.06	-0.34%	59,289
Mar 28, 2025	19.45	19.61	19.42	19.57	18.12	0.82%	108,899
Mar 27, 2025	19.37	19.45	19.26	19.41	17.97	1.94%	179,671
Mar 26, 2025	19.32	19.32	19.04	19.04	17.63	-1.04%	93,695
Mar 25, 2025	19.19	19.27	19.12	19.24	17.82	0.84%	135,741
Mar 24, 2025	18.95	19.11	18.93	19.08	17.67	0.35%	78,413
Mar 21, 2025	19.10	19.12	18.92	19.01	17.61	-0.36%	91,931
Mar 20, 2025	18.84	19.10	18.80	19.08	17.67	0.75%	92,421
Mar 19, 2025	18.75	18.94	18.75	18.94	17.54	-0.16%	68,658
Mar 18, 2025	18.99	18.99	18.83	18.97	17.57	1.01%	89,801
Mar 17, 2025	18.74	18.90	18.72	18.78	17.39	-0.21%	79,979
Mar 14, 2025	18.73	18.90	18.70	18.82	17.43	-	69,927
Mar 13, 2025	18.73	18.90	18.73	18.82	17.43	0.37%	74,765
Mar 12, 2025	18.63	18.89	18.63	18.75	17.36	0.43%	160,733
Mar 11, 2025	18.79	18.79	18.54	18.67	17.29	0.54%	82,201
Mar 10, 2025	18.78	18.78	18.44	18.57	17.20	0.98%	73,724
Mar 7, 2025	18.27	18.46	18.21	18.39	17.03	1.38%	77,885
Mar 6, 2025	18.40	18.40	18.07	18.14	16.80	-0.82%	132,139
Mar 5, 2025	18.30	18.40	18.26	18.29	16.94	-0.92%	83,695
Mar 4, 2025	18.29	18.46	17.99	18.46	17.09	3.01%	73,573
Mar 3, 2025	17.47	18.63	17.47	17.92	16.59	-0.06%	70,893
Feb 28, 2025	18.00	18.00	17.83	17.93	16.60	-0.88%	125,230