Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	23.66	23.67	23.40	23.49	23.49	-0.30%	116,813
Oct 30, 2025	23.30	23.63	23.27	23.56	23.56	1.07%	89,133
Oct 29, 2025	23.25	23.52	23.22	23.31	23.31	0.87%	131,944
Oct 28, 2025	23.02	23.18	22.96	23.11	23.11	0.57%	120,175
Oct 27, 2025	22.98	23.05	22.89	22.98	22.98	0.09%	149,553
Oct 24, 2025	22.76	22.97	22.74	22.96	22.96	-0.39%	140,329
Oct 23, 2025	23.01	23.10	22.97	23.05	23.05	1.21%	89,860
Oct 22, 2025	22.57	22.95	22.56	22.78	22.78	0.20%	90,956
Oct 21, 2025	22.98	22.99	22.59	22.73	22.73	-0.70%	81,882
Oct 20, 2025	22.96	22.96	22.77	22.89	22.89	-0.58%	232,778
Oct 17, 2025	23.03	23.05	22.93	23.02	23.02	-0.31%	94,727
Oct 16, 2025	22.79	23.14	22.79	23.10	23.10	2.46%	109,957
Oct 15, 2025	22.49	22.59	22.46	22.54	22.54	0.82%	104,389
Oct 14, 2025	22.14	22.36	22.12	22.36	22.36	1.25%	334,024
Oct 13, 2025	21.92	22.09	21.89	22.08	22.08	0.45%	145,043
Oct 10, 2025	21.93	22.09	21.88	21.98	21.98	0.92%	106,077
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