Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
26.91
0.00 (0.00%)
At close: Nov 6, 2026
ENGIY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.48 | 27.00 | 26.48 | 26.91 | 26.91 | - | 1,340,179 |
| Nov 5, 2026 | 27.32 | 27.36 | 26.86 | 26.91 | 26.91 | -1.03% | 201,485 |
| Nov 4, 2026 | 27.11 | 27.28 | 27.00 | 27.19 | 27.19 | 4.18% | 165,691 |
| Nov 3, 2026 | 26.23 | 26.30 | 26.06 | 26.10 | 26.10 | -0.72% | 171,704 |
| Nov 2, 2026 | 26.38 | 26.47 | 26.27 | 26.29 | 26.29 | 0.50% | 223,750 |
| Oct 30, 2026 | 26.17 | 26.29 | 26.09 | 26.16 | 26.16 | -0.61% | 203,153 |
| Oct 29, 2026 | 26.44 | 26.52 | 26.13 | 26.32 | 26.32 | 0.65% | 167,597 |
| Oct 28, 2026 | 26.26 | 26.28 | 26.07 | 26.15 | 26.15 | 0.15% | 122,785 |
| Oct 27, 2026 | 25.84 | 26.19 | 25.81 | 26.11 | 26.11 | 0.23% | 239,922 |
| Oct 26, 2026 | 26.10 | 26.15 | 26.01 | 26.05 | 26.05 | 2.00% | 456,852 |
| Oct 23, 2026 | 25.31 | 25.64 | 25.20 | 25.54 | 25.54 | -1.66% | 219,603 |
| Oct 22, 2026 | 25.99 | 26.06 | 25.85 | 25.97 | 25.97 | 0.04% | 192,198 |
| Oct 21, 2026 | 25.96 | 26.08 | 25.93 | 25.96 | 25.96 | 0.93% | 197,405 |
| Oct 20, 2026 | 25.41 | 25.76 | 25.40 | 25.72 | 25.72 | 1.06% | 281,743 |
| Oct 19, 2026 | 25.66 | 25.69 | 25.43 | 25.45 | 25.45 | -3.63% | 321,124 |
| Oct 16, 2026 | 26.26 | 26.49 | 26.25 | 26.41 | 26.41 | 0.99% | 720,112 |
| Oct 15, 2026 | 26.43 | 26.46 | 26.06 | 26.15 | 26.15 | 0.38% | 330,465 |
| Oct 14, 2026 | 26.00 | 26.06 | 25.82 | 26.05 | 26.05 | 0.54% | 332,261 |
| Oct 13, 2026 | 25.99 | 25.99 | 25.72 | 25.91 | 25.91 | 0.93% | 2,948,271 |
| Oct 12, 2026 | 25.48 | 25.67 | 25.40 | 25.67 | 25.67 | 0.27% | 297,958 |
| Oct 9, 2026 | 25.72 | 25.74 | 25.48 | 25.60 | 25.60 | - | 202,405 |
| Oct 8, 2026 | 25.69 | 25.71 | 25.30 | 25.60 | 25.60 | 0.31% | 228,852 |
| Oct 7, 2026 | 25.36 | 25.60 | 25.29 | 25.52 | 25.52 | -3.66% | 174,581 |
| Oct 6, 2026 | 26.23 | 26.50 | 26.21 | 26.49 | 26.49 | 2.95% | 310,782 |
| Oct 5, 2026 | 25.59 | 25.73 | 25.47 | 25.73 | 25.73 | 0.08% | 319,579 |
| Oct 2, 2026 | 25.47 | 25.71 | 25.44 | 25.71 | 25.71 | 1.18% | 298,500 |
| Oct 1, 2026 | 25.58 | 25.61 | 25.03 | 25.41 | 25.41 | -1.13% | 487,441 |
| Sep 30, 2026 | 25.75 | 25.92 | 25.64 | 25.70 | 25.70 | -1.65% | 187,723 |
| Sep 29, 2026 | 25.95 | 26.24 | 25.94 | 26.13 | 26.13 | -1.25% | 236,735 |
| Sep 28, 2026 | 26.58 | 26.58 | 26.30 | 26.46 | 26.46 | -0.71% | 282,797 |
| Sep 25, 2026 | 26.63 | 26.70 | 26.36 | 26.65 | 26.65 | 0.04% | 180,136 |
| Sep 24, 2026 | 26.56 | 26.74 | 26.47 | 26.64 | 26.64 | -0.67% | 380,984 |
| Sep 23, 2026 | 27.05 | 27.05 | 26.80 | 26.82 | 26.82 | -1.43% | 221,048 |
| Sep 22, 2026 | 27.04 | 27.31 | 27.00 | 27.21 | 27.21 | 0.41% | 224,506 |
| Sep 21, 2026 | 27.00 | 27.24 | 26.97 | 27.10 | 27.10 | -1.42% | 389,156 |
| Sep 18, 2026 | 27.21 | 27.55 | 27.18 | 27.49 | 27.49 | -1.15% | 183,669 |
| Sep 17, 2026 | 27.39 | 27.89 | 27.38 | 27.81 | 27.81 | 1.27% | 446,450 |
| Sep 16, 2026 | 27.60 | 27.73 | 27.29 | 27.46 | 27.46 | 1.27% | 141,052 |
| Sep 15, 2026 | 27.27 | 27.41 | 27.07 | 27.12 | 27.12 | -0.53% | 925,416 |
| Sep 14, 2026 | 27.30 | 27.47 | 27.03 | 27.26 | 27.26 | -1.91% | 439,423 |
| Sep 11, 2026 | 27.87 | 27.92 | 27.63 | 27.79 | 27.79 | -1.10% | 138,803 |
| Sep 10, 2026 | 28.22 | 28.25 | 28.04 | 28.10 | 28.10 | 0.72% | 218,806 |
| Sep 9, 2026 | 28.22 | 28.30 | 27.81 | 27.90 | 27.90 | -0.07% | 136,071 |
| Sep 8, 2026 | 27.79 | 28.06 | 27.79 | 27.92 | 27.92 | 0.36% | 222,836 |
| Sep 4, 2026 | 27.61 | 28.01 | 27.59 | 27.82 | 27.82 | 0.80% | 125,909 |
| Sep 3, 2026 | 27.35 | 27.67 | 27.30 | 27.60 | 27.60 | -0.50% | 308,248 |
| Sep 2, 2026 | 27.87 | 27.87 | 27.66 | 27.74 | 27.74 | -1.63% | 216,126 |
| Sep 1, 2026 | 28.29 | 28.37 | 28.05 | 28.20 | 28.20 | -1.43% | 232,431 |
| Aug 31, 2026 | 28.67 | 28.67 | 28.37 | 28.61 | 28.61 | 1.24% | 284,205 |
| Aug 28, 2026 | 28.36 | 28.51 | 28.20 | 28.26 | 28.26 | 0.64% | 645,712 |