Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.20	32.21	31.02	32.07	32.07	3.63%	24,294
Mar 9, 2026	30.55	30.94	29.34	30.94	30.94	-0.67%	3,005
Mar 6, 2026	30.48	31.15	30.28	31.15	31.15	-2.58%	3,182
Mar 5, 2026	31.80	31.98	30.73	31.98	31.98	1.74%	4,615
Mar 4, 2026	31.77	32.49	31.43	31.43	31.43	-2.96%	5,718
Mar 3, 2026	31.88	32.39	30.74	32.39	32.39	-4.49%	7,751
Mar 2, 2026	33.50	33.91	32.21	33.91	33.91	1.13%	8,745
Feb 27, 2026	34.80	35.26	32.36	33.54	33.54	-4.14%	8,129
Feb 26, 2026	35.29	35.36	34.16	34.98	34.98	10.73%	3,799
Feb 25, 2026	32.25	33.76	31.40	31.59	31.59	-1.15%	6,623
Feb 24, 2026	31.96	31.96	31.09	31.96	31.96	0.83%	2,724
Feb 23, 2026	31.70	31.70	30.44	31.70	31.70	1.91%	3,722
Feb 20, 2026	31.31	31.62	30.43	31.11	31.11	-1.44%	1,062
Feb 19, 2026	31.27	31.56	30.34	31.56	31.56	-0.05%	2,968
Feb 18, 2026	31.98	31.98	31.17	31.58	31.58	-0.71%	7,482
Feb 17, 2026	31.68	31.84	30.40	31.80	31.80	1.31%	7,903
Feb 13, 2026	30.50	31.40	30.13	31.39	31.39	-1.33%	7,548
Feb 12, 2026	31.57	31.89	30.78	31.81	31.81	2.72%	6,802
Feb 11, 2026	31.93	31.93	30.97	30.97	30.97	-2.48%	2,948
Feb 10, 2026	31.41	31.83	30.55	31.76	31.76	0.47%	3,099
Feb 9, 2026	31.14	31.61	30.00	31.61	31.61	2.02%	3,418
Feb 6, 2026	30.54	30.98	29.73	30.98	30.98	6.64%	47,149
Feb 5, 2026	30.25	30.55	29.04	29.05	29.05	-4.12%	2,982
Feb 4, 2026	30.33	31.51	30.30	30.30	30.30	-0.72%	6,813
Feb 3, 2026	29.36	30.81	29.36	30.52	30.52	3.25%	3,341
Feb 2, 2026	29.10	30.39	29.10	29.56	29.56	-1.22%	4,233
Jan 30, 2026	29.35	30.51	29.32	29.93	29.93	1.17%	42,181
Jan 29, 2026	29.56	30.30	29.30	29.58	29.58	-0.40%	4,500
Jan 28, 2026	29.79	30.22	29.52	29.70	29.70	-1.23%	4,969
Jan 27, 2026	29.53	30.07	28.10	30.07	30.07	1.82%	7,638
Jan 26, 2026	29.38	29.57	28.32	29.53	29.53	1.69%	2,640
Jan 23, 2026	28.42	29.04	28.20	29.04	29.04	1.60%	2,242
Jan 22, 2026	27.66	28.58	27.66	28.58	28.58	1.12%	2,654
Jan 21, 2026	28.31	28.58	27.37	28.27	28.27	1.54%	8,199
Jan 20, 2026	27.17	28.78	27.17	27.84	27.84	-1.25%	3,633
Jan 16, 2026	28.09	28.19	27.20	28.19	28.19	0.08%	4,304
Jan 15, 2026	28.11	28.27	28.11	28.17	28.17	4.61%	1,745
Jan 14, 2026	27.40	28.35	26.93	26.93	26.93	-1.30%	2,440
Jan 13, 2026	27.10	27.89	27.10	27.28	27.28	-0.17%	4,015
Jan 12, 2026	28.25	28.26	27.33	27.33	27.33	-1.50%	3,119
Jan 9, 2026	28.30	28.30	26.62	27.74	27.74	-1.54%	7,758
Jan 8, 2026	28.18	28.25	27.30	28.18	28.18	0.41%	1,905
Jan 7, 2026	26.93	28.18	26.93	28.06	28.06	0.33%	4,791
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