Skip to main content
logo
Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
29.81
+0.23 (0.78%)
Jan 29, 2026, 3:58 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202629.7829.7829.3529.5829.58-0.37%119,027
Jan 27, 202629.0929.8129.0929.6929.691.82%84,266
Jan 26, 202629.1029.2628.9729.1629.162.35%107,364
Jan 23, 202628.0728.5428.0428.4928.491.50%223,146
Jan 22, 202628.1628.2827.6128.0728.070.75%111,258
Jan 21, 202627.8327.9127.7827.8627.860.07%115,903
Jan 20, 202627.9028.0227.8427.8427.840.76%228,105
Jan 16, 202627.7027.8327.5827.6327.63-0.22%105,577
Jan 15, 202627.6827.7827.6027.6927.690.29%107,219
Jan 14, 202627.5027.7327.4827.6127.611.43%104,269
Jan 13, 202627.3027.3527.0727.2227.22-2.05%249,771
Jan 12, 202627.7427.8527.6627.7927.790.62%196,656
Jan 9, 202627.5627.7427.5627.6227.620.11%154,633
Jan 8, 202627.7427.7627.4427.5927.59-0.40%114,256
Jan 7, 202627.5727.7727.5727.7027.701.80%148,042
Jan 6, 202627.4327.4427.0927.2127.211.19%107,184
Jan 5, 202626.8726.9326.4526.8926.89-0.19%69,402
Jan 2, 202626.7427.0526.7426.9426.942.55%117,894
Dec 31, 202526.3326.3326.1726.2726.27-0.19%48,466
Dec 30, 202526.2726.3826.2426.3226.320.42%110,739
Dec 29, 202526.1826.2926.1826.2126.210.81%61,505
Dec 26, 202525.6226.2125.6226.0026.00-0.19%63,826
Dec 24, 202526.0826.1125.5426.0526.05-0.46%53,031
Dec 23, 202525.9326.2125.9326.1726.170.96%103,262
Dec 22, 202525.8526.0825.8025.9225.92-0.50%76,444
Dec 19, 202525.9826.1925.9826.0526.051.48%100,343
Dec 18, 202525.8025.9125.6625.6725.670.55%96,730
Dec 17, 202525.5325.5925.4225.5325.530.35%995,115
Dec 16, 202525.6925.7025.4325.4425.44-0.90%1,978,421
Dec 15, 202525.5625.7825.5425.6725.670.31%128,909
Dec 12, 202525.3525.6225.3325.5925.591.47%121,255
Dec 11, 202525.3125.3525.2125.2225.220.24%116,855
Dec 10, 202525.1225.2124.9525.1625.16-0.28%108,029
Dec 9, 202525.2325.3025.1525.2325.23-0.32%95,071
Dec 8, 202525.2325.3625.1425.3125.311.40%159,104
Dec 5, 202525.1625.1924.9424.9624.96-1.19%90,224
Dec 4, 202525.2225.3425.1125.2625.26-0.63%83,712
Dec 3, 202525.5625.6025.4025.4225.420.99%99,144
Dec 2, 202525.2925.2925.0725.1725.17-0.12%92,951
Dec 1, 202525.5325.5325.2025.2025.20-1.10%85,670
Nov 28, 202525.1825.4825.1725.4825.480.43%81,225
Nov 26, 202524.9825.4624.9825.3725.370.91%85,399
Nov 25, 202524.9925.1924.9725.1425.14-0.08%116,873
Nov 24, 202525.0225.2924.8325.1625.160.52%114,204
Nov 21, 202525.0125.0424.8825.0325.03-0.20%97,569
Nov 20, 202525.1025.2025.0325.0825.080.59%139,277
Nov 19, 202525.0725.1724.9024.9324.93-2.23%101,001
Nov 18, 202525.4525.5425.4025.5025.50-0.31%113,312
Nov 17, 202525.5225.6725.5225.5825.580.87%160,131
Nov 14, 202525.3025.4325.2525.3625.36-0.86%75,631