Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
21.22
-0.81 (-3.66%)
Aug 25, 2025, 3:58 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 24.30 | 25.49 | 22.30 | 22.30 | 22.30 | -10.74% | 95,137 |
| Jul 7, 2025 | 24.42 | 24.98 | 22.40 | 24.98 | 24.98 | 9.19% | 4,984 |
| Jul 3, 2025 | 24.24 | 24.28 | 22.88 | 22.88 | 22.88 | -2.84% | 9,652 |
| Jul 2, 2025 | 24.77 | 24.77 | 23.29 | 23.55 | 23.55 | -2.57% | 37,157 |
| Jul 1, 2025 | 23.45 | 24.87 | 23.18 | 24.17 | 24.17 | 4.14% | 2,867 |
| Jun 30, 2025 | 24.00 | 24.23 | 23.21 | 23.21 | 23.21 | 1.15% | 3,304 |
| Jun 27, 2025 | 24.74 | 24.74 | 22.95 | 22.95 | 22.95 | -5.79% | 2,679 |
| Jun 26, 2025 | 24.72 | 24.72 | 22.94 | 24.36 | 24.36 | 1.15% | 2,238 |
| Jun 25, 2025 | 24.30 | 24.55 | 22.78 | 24.08 | 24.08 | -0.12% | 3,165 |
| Jun 24, 2025 | 24.45 | 24.45 | 22.94 | 24.11 | 24.11 | 5.44% | 1,569 |
| Jun 23, 2025 | 22.51 | 24.53 | 22.51 | 22.87 | 22.87 | 0.96% | 4,197 |
| Jun 20, 2025 | 22.75 | 22.75 | 21.95 | 22.65 | 22.65 | 0.41% | 2,727 |
| Jun 18, 2025 | 24.00 | 24.00 | 22.26 | 22.56 | 22.56 | 1.24% | 4,997 |
| Jun 17, 2025 | 23.84 | 23.84 | 22.20 | 22.28 | 22.28 | -5.87% | 2,798 |
| Jun 16, 2025 | 24.25 | 24.25 | 23.18 | 23.67 | 23.67 | 4.92% | 9,097 |
| Jun 13, 2025 | 24.18 | 24.18 | 22.56 | 22.56 | 22.56 | -1.02% | 4,286 |