Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
27.97
+0.55 (2.00%)
Jan 6, 2026, 9:30 AM EST
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 26.95 | 27.97 | 26.90 | 27.97 | 27.97 | 2.00% | 4,466 |
| Jan 5, 2026 | 27.11 | 27.42 | 25.96 | 27.42 | 27.42 | 5.32% | 2,588 |
| Jan 2, 2026 | 26.65 | 27.17 | 26.04 | 26.04 | 26.04 | -0.96% | 15,910 |
| Dec 31, 2025 | 26.26 | 26.29 | 25.08 | 26.29 | 26.29 | 0.79% | 4,087 |
| Dec 30, 2025 | 26.37 | 26.37 | 25.68 | 26.09 | 26.09 | 0.42% | 784 |
| Dec 29, 2025 | 26.29 | 26.32 | 25.66 | 25.98 | 25.98 | 1.39% | 3,877 |
| Dec 26, 2025 | 25.95 | 26.28 | 25.62 | 25.62 | 25.62 | - | 4,014 |
| Dec 24, 2025 | 25.40 | 26.28 | 25.40 | 25.62 | 25.62 | 0.63% | 1,961 |
| Dec 23, 2025 | 26.24 | 26.24 | 25.46 | 25.46 | 25.46 | 0.32% | 2,465 |
| Dec 22, 2025 | 26.22 | 26.22 | 25.38 | 25.38 | 25.38 | -0.52% | 2,012 |
| Dec 19, 2025 | 25.56 | 26.53 | 25.51 | 25.51 | 25.51 | 0.66% | 5,751 |
| Dec 18, 2025 | 26.19 | 26.24 | 25.32 | 25.34 | 25.34 | -1.31% | 5,753 |
| Dec 17, 2025 | 25.75 | 26.03 | 24.78 | 25.68 | 25.68 | 2.26% | 25,209 |
| Dec 16, 2025 | 25.99 | 26.01 | 25.11 | 25.11 | 25.11 | -0.10% | 1,171 |
| Dec 15, 2025 | 25.08 | 26.01 | 25.08 | 25.14 | 25.14 | -3.23% | 5,405 |
| Dec 12, 2025 | 24.84 | 25.97 | 24.84 | 25.97 | 25.97 | 5.26% | 1,578 |
| Dec 11, 2025 | 25.88 | 25.88 | 24.68 | 24.68 | 24.68 | -3.71% | 1,261 |
| Dec 10, 2025 | 25.36 | 25.63 | 24.57 | 25.63 | 25.63 | 0.49% | 1,909 |
| Dec 9, 2025 | 24.68 | 25.56 | 24.68 | 25.50 | 25.50 | -0.44% | 4,490 |
| Dec 8, 2025 | 24.45 | 25.67 | 24.45 | 25.62 | 25.62 | 4.00% | 3,062 |
| Dec 5, 2025 | 25.45 | 25.45 | 24.62 | 24.63 | 24.63 | -3.64% | 6,155 |
| Dec 4, 2025 | 25.47 | 25.57 | 24.99 | 25.56 | 25.56 | -1.01% | 4,544 |
| Dec 3, 2025 | 25.77 | 25.82 | 24.76 | 25.82 | 25.82 | 4.29% | 24,610 |
| Dec 2, 2025 | 24.76 | 25.53 | 24.75 | 24.76 | 24.76 | -0.61% | 2,269 |
| Dec 1, 2025 | 24.98 | 25.64 | 24.72 | 24.91 | 24.91 | -3.61% | 8,089 |
| Nov 28, 2025 | 24.35 | 25.84 | 24.35 | 25.84 | 25.84 | 0.33% | 2,199 |
| Nov 26, 2025 | 25.46 | 25.78 | 24.72 | 25.76 | 25.76 | 0.88% | 4,596 |
| Nov 25, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 3.22% | 2,068 |
| Nov 24, 2025 | 25.15 | 25.46 | 24.74 | 24.74 | 24.74 | -2.84% | 3,377 |
| Nov 21, 2025 | 24.91 | 25.46 | 24.52 | 25.46 | 25.46 | -0.32% | 2,552 |
| Nov 20, 2025 | 24.99 | 25.55 | 24.54 | 25.55 | 25.55 | 3.37% | 3,897 |
| Nov 19, 2025 | 25.36 | 25.56 | 24.71 | 24.71 | 24.71 | -1.94% | 4,027 |
| Nov 18, 2025 | 25.84 | 25.86 | 25.01 | 25.20 | 25.20 | -0.39% | 3,570 |
| Nov 17, 2025 | 26.12 | 26.13 | 25.26 | 25.30 | 25.30 | 0.63% | 7,406 |
| Nov 14, 2025 | 25.16 | 25.88 | 24.58 | 25.14 | 25.14 | -3.30% | 3,893 |
| Nov 13, 2025 | 25.87 | 26.04 | 25.02 | 26.00 | 26.00 | 4.66% | 4,120 |
| Nov 12, 2025 | 25.10 | 25.58 | 24.81 | 24.84 | 24.84 | -1.05% | 2,258 |
| Nov 11, 2025 | 24.66 | 25.13 | 24.24 | 25.10 | 25.10 | 0.83% | 4,470 |
| Nov 10, 2025 | 24.95 | 25.15 | 24.04 | 24.90 | 24.90 | 1.27% | 4,887 |
| Nov 7, 2025 | 24.49 | 24.59 | 23.15 | 24.58 | 24.58 | -0.39% | 4,063 |
| Nov 6, 2025 | 24.67 | 24.91 | 23.65 | 24.68 | 24.68 | 4.44% | 7,912 |
| Nov 5, 2025 | 24.36 | 24.57 | 23.57 | 23.63 | 23.63 | -2.09% | 2,949 |
| Nov 4, 2025 | 23.60 | 24.13 | 23.40 | 24.13 | 24.13 | 4.57% | 3,119 |
| Nov 3, 2025 | 23.77 | 23.80 | 23.08 | 23.08 | 23.08 | -2.90% | 6,510 |
| Oct 31, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.77 | 3.57% | 959 |
| Oct 30, 2025 | 23.02 | 23.67 | 22.74 | 22.95 | 22.95 | 1.12% | 3,741 |
| Oct 29, 2025 | 23.28 | 23.45 | 22.70 | 22.70 | 22.70 | -2.32% | 5,829 |
| Oct 28, 2025 | 22.50 | 23.23 | 22.50 | 23.23 | 23.23 | 0.04% | 6,580 |
| Oct 27, 2025 | 23.22 | 23.22 | 22.45 | 23.22 | 23.22 | 4.37% | 6,223 |
| Oct 24, 2025 | 22.25 | 23.25 | 22.25 | 22.25 | 22.25 | -4.58% | 3,310 |