Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
21.17
-0.31 (-1.42%)
Sep 18, 2025, 10:26 AM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.51 | 21.54 | 21.48 | 21.48 | - | -0.49% | 300 |
| Sep 16, 2025 | 21.77 | 21.77 | 20.81 | 21.58 | 21.58 | -1.69% | 28,931 |
| Sep 15, 2025 | 21.88 | 21.96 | 21.15 | 21.96 | 21.96 | 5.55% | 5,200 |
| Sep 12, 2025 | 21.16 | 21.62 | 20.55 | 20.80 | 20.80 | 1.60% | 5,016 |
| Sep 11, 2025 | 20.79 | 21.70 | 20.45 | 20.47 | 20.47 | -4.24% | 5,825 |
| Sep 10, 2025 | 20.54 | 21.38 | 20.30 | 21.38 | 21.38 | 0.96% | 3,349 |
| Sep 9, 2025 | 21.17 | 21.18 | 20.44 | 21.18 | 21.18 | 0.35% | 1,295 |
| Sep 8, 2025 | 20.39 | 21.32 | 20.38 | 21.10 | 21.10 | 0.78% | 6,359 |
| Sep 5, 2025 | 20.11 | 20.94 | 20.05 | 20.94 | 20.94 | 3.55% | 3,805 |
| Sep 4, 2025 | 20.24 | 20.98 | 20.21 | 20.22 | 20.22 | -1.26% | 4,100 |
| Sep 3, 2025 | 20.81 | 20.86 | 19.89 | 20.48 | 20.48 | - | 2,769 |
| Sep 2, 2025 | 20.45 | 20.55 | 19.78 | 20.48 | 20.48 | -2.41% | 2,769 |
| Aug 29, 2025 | 20.87 | 21.10 | 20.16 | 20.98 | 20.98 | -0.39% | 19,830 |
| Aug 28, 2025 | 20.98 | 21.12 | 20.05 | 21.07 | 21.07 | 2.56% | 4,050 |
| Aug 27, 2025 | 21.10 | 21.15 | 20.33 | 20.54 | 20.54 | -2.09% | 2,626 |
| Aug 26, 2025 | 21.42 | 21.42 | 20.82 | 20.98 | 20.98 | -1.16% | 8,144 |
| Aug 25, 2025 | 22.10 | 22.10 | 21.22 | 21.22 | 21.22 | -3.66% | 2,084 |
| Aug 22, 2025 | 22.25 | 22.25 | 21.37 | 22.03 | 22.03 | -0.99% | 20,021 |
| Aug 21, 2025 | 22.23 | 22.30 | 21.47 | 22.25 | 22.25 | 3.73% | 5,196 |
| Aug 20, 2025 | 21.75 | 22.05 | 21.45 | 21.45 | 21.45 | 0.25% | 2,018 |
| Aug 19, 2025 | 21.39 | 22.11 | 21.38 | 21.40 | 21.40 | -2.99% | 3,369 |
| Aug 18, 2025 | 22.18 | 22.18 | 21.41 | 22.06 | 22.06 | -1.81% | 3,122 |
| Aug 15, 2025 | 22.36 | 22.48 | 21.63 | 22.46 | 22.46 | 1.77% | 2,455 |
| Aug 14, 2025 | 22.06 | 22.14 | 21.60 | 22.07 | 22.07 | 1.29% | 1,932 |
| Aug 13, 2025 | 21.48 | 22.28 | 21.48 | 21.79 | 21.79 | -1.85% | 3,884 |
| Aug 12, 2025 | 22.00 | 22.20 | 21.43 | 22.20 | 22.20 | 0.33% | 3,263 |
| Aug 11, 2025 | 22.01 | 22.14 | 21.28 | 22.13 | 22.13 | 3.78% | 4,959 |
| Aug 8, 2025 | 21.62 | 23.34 | 21.32 | 21.32 | 21.32 | -5.24% | 4,455 |
| Aug 7, 2025 | 21.63 | 23.34 | 21.63 | 22.50 | 22.50 | -3.93% | 3,108 |
| Aug 6, 2025 | 23.42 | 23.42 | 21.50 | 23.42 | 23.42 | 0.30% | 6,237 |
| Aug 5, 2025 | 23.25 | 23.35 | 23.17 | 23.35 | 23.35 | 7.60% | 1,965 |
| Aug 4, 2025 | 23.50 | 23.50 | 21.70 | 21.70 | 21.70 | -7.97% | 3,601 |
| Aug 1, 2025 | 23.34 | 23.58 | 22.02 | 23.58 | 23.58 | 5.83% | 6,293 |
| Jul 31, 2025 | 22.28 | 23.87 | 22.19 | 22.28 | 22.28 | -6.66% | 3,518 |
| Jul 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.23% | 1,525 |
| Jul 29, 2025 | 22.41 | 23.58 | 22.39 | 23.58 | 23.58 | -2.24% | 1,792 |
| Jul 28, 2025 | 24.16 | 24.16 | 22.80 | 24.12 | 24.12 | 4.46% | 2,260 |
| Jul 25, 2025 | 24.16 | 24.16 | 22.82 | 23.09 | 23.09 | 0.01% | 3,221 |
| Jul 24, 2025 | 24.16 | 24.50 | 23.08 | 23.09 | 23.09 | -4.44% | 2,176 |
| Jul 23, 2025 | 24.11 | 24.16 | 22.94 | 24.16 | 24.16 | 2.59% | 2,199 |
| Jul 22, 2025 | 24.12 | 24.12 | 23.00 | 23.55 | 23.55 | 2.65% | 1,804 |
| Jul 21, 2025 | 24.09 | 24.14 | 22.94 | 22.94 | 22.94 | -6.32% | 2,778 |
| Jul 18, 2025 | 24.11 | 24.49 | 22.62 | 24.49 | 24.49 | 1.78% | 1,515 |
| Jul 17, 2025 | 24.20 | 24.20 | 22.44 | 24.06 | 24.06 | -1.89% | 2,770 |
| Jul 16, 2025 | 22.49 | 24.57 | 22.49 | 24.53 | 24.53 | 8.58% | 14,159 |
| Jul 15, 2025 | 23.97 | 24.54 | 22.59 | 22.59 | 22.59 | -7.52% | 15,341 |
| Jul 14, 2025 | 24.29 | 24.42 | 22.80 | 24.42 | 24.42 | -1.71% | 2,484 |
| Jul 11, 2025 | 24.21 | 24.85 | 22.25 | 24.85 | 24.85 | 1.68% | 3,525 |
| Jul 10, 2025 | 24.07 | 24.44 | 22.74 | 24.44 | 24.44 | -2.40% | 1,888 |
| Jul 9, 2025 | 24.39 | 25.21 | 23.03 | 25.04 | 25.04 | 12.29% | 2,714 |