Skip to main content
Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
16.31
-0.04 (-0.22%)
Feb 21, 2025, 3:00 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.8216.8216.3116.3116.311.39%2,761
Feb 20, 202516.2516.7516.0916.0916.090.20%5,440
Feb 19, 202516.2716.6616.0616.0616.061.62%4,688
Feb 18, 202516.5816.5915.7515.8015.80-0.80%5,290
Feb 14, 202516.6216.6215.9315.9315.93-3.86%2,643
Feb 13, 202515.9216.5815.7316.5716.573.24%5,614
Feb 12, 202516.6616.6616.0516.0516.05-1.41%2,433
Feb 11, 202516.8416.8416.2816.2816.282.52%3,898
Feb 10, 202516.0716.7315.8815.8815.88-1.00%7,345
Feb 7, 202516.7916.7916.0416.0416.04-1.64%5,088
Feb 6, 202516.9116.9116.2816.3116.310.36%2,582
Feb 5, 202516.8516.8516.2516.2516.250.31%14,044
Feb 4, 202516.8016.8016.2016.2016.201.04%2,225
Feb 3, 202516.6316.6516.0316.0316.03-1.90%4,246
Jan 31, 202516.3916.7516.3416.3416.341.58%3,251
Jan 30, 202516.7416.7416.0916.0916.09-1.77%1,548
Jan 29, 202515.9516.3815.9316.3816.382.82%4,237
Jan 28, 202516.4516.4815.8815.9315.93-3.63%6,590
Jan 27, 202516.7616.7616.0016.5316.532.67%10,289
Jan 24, 202516.4416.6516.0416.1016.101.00%3,041
Jan 23, 202516.3016.6815.9415.9415.94-3.16%13,256
Jan 22, 202516.0816.4615.9316.4616.461.54%19,691
Jan 21, 202516.1516.7016.1516.2116.21-0.61%13,613
Jan 17, 202516.4717.2016.2316.3116.311.43%19,193
Jan 16, 202515.9116.6715.9116.0816.080.25%5,128
Jan 15, 202516.0416.5816.0316.0416.040.19%2,601
Jan 14, 202516.0716.5715.9516.0116.010.31%3,559
Jan 13, 202516.4516.5315.8815.9615.960.88%25,777
Jan 10, 202516.2416.5815.5515.8215.82-0.69%8,339
Jan 8, 202515.9315.9615.9115.9315.93-3.80%1,459
Jan 7, 202516.2916.5916.0216.5616.563.44%47,454
Jan 6, 202516.2516.5515.7916.0116.010.44%4,420
Jan 3, 202515.9116.1015.7815.9415.940.76%4,999
Jan 2, 202515.9116.0815.6515.8215.821.67%3,135
Dec 31, 202415.6816.0815.5615.5615.56-0.13%2,769
Dec 30, 202415.9416.1015.5515.5815.58-2.87%9,606
Dec 27, 202416.0016.0415.5316.0416.041.01%2,838
Dec 26, 202415.2515.9015.2515.8815.884.27%5,426
Dec 24, 202415.3415.7915.2315.2315.230.32%4,259
Dec 23, 202415.7315.7315.1815.1815.18-0.52%17,828
Dec 20, 202415.1415.7915.1415.2615.26-2.05%12,388
Dec 19, 202415.1315.6014.8215.5815.583.04%10,749
Dec 18, 202415.1715.7815.1215.1215.12-4.55%6,555
Dec 17, 202415.8815.8815.0015.8415.84-0.69%11,997
Dec 16, 202415.3216.1015.3215.9515.951.85%8,985
Dec 13, 202416.0816.0815.6615.6615.66-0.25%5,002
Dec 12, 202415.7016.0815.5115.7015.700.06%5,282
Dec 11, 202415.7616.0815.6015.6915.69-0.06%7,572
Dec 10, 202415.7716.1715.5515.7015.70-1.38%26,078
Dec 9, 202416.5316.5315.9215.9215.921.40%5,422
Dec 6, 202415.9416.4515.7015.7015.70-1.32%6,795
Dec 5, 202416.3616.4815.8815.9115.912.65%4,282
Dec 4, 202416.3516.3515.5015.5015.500.26%2,501
Dec 3, 202415.6316.1115.4615.4615.46-3.31%57,560
Dec 2, 202416.0016.0015.3515.9915.99-1.42%7,575
Nov 29, 202415.7116.2215.7016.2216.224.65%2,705
Nov 27, 202415.4715.8315.4715.5015.50-0.06%3,291
Nov 26, 202415.7616.1015.4815.5115.51-1.27%7,250
Nov 25, 202415.6016.2515.6015.7115.71-1.78%3,520
Nov 22, 202416.0116.3715.8216.0016.00-3.30%5,974
Nov 21, 202416.1916.5416.0116.5416.542.86%3,120
Nov 20, 202415.7016.5815.7016.0816.08-3.77%13,910
Nov 19, 202416.5416.7116.0716.7116.713.47%4,133
Nov 18, 202416.1816.7216.1316.1516.15-2.48%3,209
Nov 15, 202416.1516.6315.7916.5616.560.49%2,966
Nov 14, 202416.0016.5316.0016.4816.483.84%2,519
Nov 13, 202415.9016.4315.5815.8715.87-3.41%2,150
Nov 12, 202415.9716.4315.8916.4316.431.92%2,681
Nov 11, 202416.9816.9816.1216.1216.12-0.06%2,089
Nov 8, 202416.1716.6316.0616.1316.13-3.64%2,882
Nov 7, 202416.2816.8716.2016.7416.741.27%1,883
Nov 6, 202416.5016.5315.9516.5316.53-2.99%1,812
Nov 5, 202416.5717.0516.5217.0417.043.15%2,561
Nov 4, 202416.9217.0016.5216.5216.52-2,121
Nov 1, 202416.7517.0216.5216.5216.52-2.25%1,408
Oct 31, 202417.1017.1016.5216.9016.901.68%3,780
Oct 30, 202416.5517.2016.5016.6216.62-3.03%3,218
Oct 29, 202417.0817.1416.5417.1417.14-0.75%1,444
Oct 28, 202417.2717.2717.2717.2717.270.64%344
Oct 25, 202416.7717.1816.7717.1617.16-1.15%1,179
Oct 24, 202416.9517.3616.8217.3617.362.90%1,527
Oct 23, 202417.2017.3516.8716.8716.87-2.20%2,667
Oct 22, 202416.7717.2516.7717.2517.250.82%4,239
Oct 21, 202417.8017.8016.9017.1117.11-3.17%5,334
Oct 18, 202417.4717.6717.1017.6717.673.21%2,195
Oct 17, 202417.4017.7216.9017.1217.12-1.10%7,725
Oct 16, 202417.7717.8417.3117.3117.31-2.48%683
Oct 15, 202417.7117.8016.9017.7517.751.08%1,835
Oct 14, 202416.5017.5616.5017.5617.56-0.23%1,064
Oct 11, 202417.6317.6317.0617.6017.604.89%1,065
Oct 10, 202416.7816.7816.7816.7816.781.08%533
Oct 9, 202417.3317.3316.6016.6016.60-3.26%1,428
Oct 8, 202417.0517.2516.5217.1617.160.47%1,046
Oct 7, 202416.7417.1616.6017.0817.084.79%6,764
Oct 4, 202417.1517.1916.3016.3016.30-5.23%2,966
Oct 3, 202417.7017.7016.6817.2017.20-1.26%1,906
Oct 2, 202416.9017.4516.8817.4217.42-1.14%5,675
Oct 1, 202417.4217.6217.0817.6217.623.34%6,172
Sep 30, 202417.4617.6217.0317.0517.05-4.37%1,621
Sep 27, 202417.7317.8316.9117.8317.830.51%2,547