Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	22.91	23.00	22.84	22.95	22.95	0.72%	166,758
Jul 10, 2025	22.80	22.85	22.67	22.79	22.79	-2.04%	124,985
Jul 9, 2025	23.07	23.30	23.05	23.26	23.26	0.95%	155,004
Jul 8, 2025	23.00	23.08	22.80	23.04	23.04	-0.09%	1,553,275
Jul 7, 2025	23.13	23.33	23.01	23.06	23.06	0.79%	646,711
Jul 3, 2025	23.21	23.21	22.85	22.88	22.88	-2.85%	131,574
Jul 2, 2025	23.45	23.63	23.43	23.55	23.55	-0.25%	114,670
Jul 1, 2025	23.54	23.70	23.51	23.61	23.61	0.55%	81,744
Jun 30, 2025	23.22	23.54	23.22	23.48	23.48	1.12%	97,671
Jun 27, 2025	23.49	23.49	23.20	23.22	23.22	0.13%	128,291
Jun 26, 2025	23.44	23.70	23.15	23.19	23.19	0.74%	1,405,413
Jun 25, 2025	23.11	23.33	22.88	23.02	23.02	0.07%	905,130
Jun 24, 2025	23.43	23.43	22.92	23.01	23.01	0.85%	238,309
Jun 23, 2025	22.65	22.95	22.65	22.81	22.81	1.29%	134,480
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