Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	31.55	31.92	31.35	31.46	31.46	1.68%	177,792
Mar 9, 2026	30.50	30.99	30.09	30.94	30.94	0.45%	122,776
Mar 6, 2026	30.25	30.80	30.05	30.80	30.80	-0.05%	129,744
Mar 5, 2026	31.16	31.27	30.67	30.82	30.82	-3.10%	222,559
Mar 4, 2026	32.32	32.32	31.74	31.80	31.80	0.87%	117,149
Mar 3, 2026	31.54	31.62	31.05	31.53	31.53	-5.42%	124,449
Mar 2, 2026	32.79	33.51	32.79	33.33	33.33	-1.83%	165,204
Feb 27, 2026	34.26	34.70	32.50	33.95	33.95	-2.13%	116,864
Feb 26, 2026	34.94	35.16	34.44	34.69	34.69	4.05%	170,999
Feb 25, 2026	32.35	33.96	31.77	33.34	33.34	4.42%	151,260
Feb 24, 2026	31.93	32.00	31.52	31.93	31.93	2.18%	102,268
Feb 23, 2026	31.26	31.47	31.19	31.25	31.25	0.71%	111,222
Feb 20, 2026	30.93	31.09	30.64	31.03	31.03	-0.39%	98,139
Feb 19, 2026	30.88	31.28	30.82	31.15	31.15	-1.17%	201,584
Feb 18, 2026	31.78	31.90	31.37	31.52	31.52	0.38%	142,656
Feb 17, 2026	31.20	31.53	31.05	31.40	31.40	1.26%	100,339
Feb 13, 2026	30.52	31.01	30.40	31.01	31.01	-0.86%	136,441
Feb 12, 2026	31.06	31.37	31.00	31.28	31.28	-1.26%	109,723
Feb 11, 2026	31.55	31.86	31.36	31.68	31.68	2.00%	160,589
Feb 10, 2026	30.99	31.11	30.90	31.06	31.06	-0.29%	121,851
Feb 9, 2026	30.68	31.18	30.68	31.15	31.15	2.33%	332,935
Feb 6, 2026	30.54	30.58	30.05	30.44	30.44	1.40%	921,159
Feb 5, 2026	29.69	30.15	29.67	30.02	30.02	-2.09%	681,158
Feb 4, 2026	30.88	30.89	30.54	30.66	30.66	1.32%	210,816
Feb 3, 2026	29.87	30.35	29.87	30.26	30.26	2.37%	325,771
Feb 2, 2026	29.99	29.99	29.48	29.56	29.56	-0.47%	132,231
Jan 30, 2026	30.09	30.12	29.41	29.70	29.70	-0.37%	1,410,358
Jan 29, 2026	29.86	29.87	29.59	29.81	29.81	0.78%	157,149
Jan 28, 2026	29.78	29.78	29.35	29.58	29.58	-0.37%	119,027
Jan 27, 2026	29.09	29.81	29.09	29.69	29.69	1.82%	84,266
Jan 26, 2026	29.10	29.26	28.97	29.16	29.16	2.35%	107,364
Jan 23, 2026	28.07	28.54	28.04	28.49	28.49	1.50%	223,146
Jan 22, 2026	28.16	28.28	27.61	28.07	28.07	0.75%	111,258
Jan 21, 2026	27.83	27.91	27.78	27.86	27.86	0.07%	115,903
Jan 20, 2026	27.90	28.02	27.84	27.84	27.84	0.76%	228,105
Jan 16, 2026	27.70	27.83	27.58	27.63	27.63	-0.22%	105,577
Jan 15, 2026	27.68	27.78	27.60	27.69	27.69	0.29%	107,219
Jan 14, 2026	27.50	27.73	27.48	27.61	27.61	1.43%	104,269
Jan 13, 2026	27.30	27.35	27.07	27.22	27.22	-2.05%	249,771
Jan 12, 2026	27.74	27.85	27.66	27.79	27.79	0.62%	196,656
Jan 9, 2026	27.56	27.74	27.56	27.62	27.62	0.11%	154,633
Jan 8, 2026	27.74	27.76	27.44	27.59	27.59	-0.40%	114,256
Jan 7, 2026	27.57	27.77	27.57	27.70	27.70	1.80%	148,042
Jan 6, 2026	27.43	27.44	27.09	27.21	27.21	1.19%	107,184
Jan 5, 2026	26.87	26.93	26.45	26.89	26.89	-0.19%	69,402
Jan 2, 2026	26.74	27.05	26.74	26.94	26.94	2.55%	117,894
Dec 31, 2025	26.33	26.33	26.17	26.27	26.27	-0.19%	48,466
Dec 30, 2025	26.27	26.38	26.24	26.32	26.32	0.42%	110,739
Dec 29, 2025	26.18	26.29	26.18	26.21	26.21	0.81%	61,505
Dec 26, 2025	25.62	26.21	25.62	26.00	26.00	-0.19%	63,826