Skip to main content
Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
22.15
+0.10 (0.45%)
Jun 12, 2025, 3:45 PM EDT

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202523.2123.2121.8622.0522.053.13%154,734
Jun 10, 202521.8022.2221.3821.3821.38-3,422
Jun 9, 202521.0122.9121.0121.3821.38-5.49%2,940
Jun 6, 202522.9822.9821.4422.6222.624.06%2,205
Jun 5, 202521.8423.3021.5521.7421.74-2.12%4,591
Jun 4, 202522.9022.9021.3422.2122.215.26%9,189
Jun 3, 202521.5622.9121.1021.1021.10-6.84%5,815
Jun 2, 202522.6222.6521.6022.6522.655.16%15,664
May 30, 202521.5022.2521.4521.5421.540.18%9,347
May 29, 202521.1121.5520.9521.5021.50-0.23%8,268
May 28, 202521.5521.5520.9521.5521.551.87%2,073
May 27, 202521.6521.6521.0721.1621.161.37%2,146
May 23, 202521.5321.5320.8720.8720.87-0.19%8,263
May 22, 202521.5221.5420.6920.9120.91-0.71%5,671
May 21, 202521.5321.5320.8521.0621.062.08%844
May 20, 202521.2521.4820.6320.6320.63-3.78%2,935
May 19, 202521.6321.6320.5121.4421.444.62%3,100
May 16, 202521.5721.6020.0020.4920.49-5.08%12,900
May 15, 202520.9821.5920.3621.5921.593.34%6,443
May 14, 202520.7620.8919.5320.8920.89-2.03%1,441
May 13, 202520.8721.3219.5121.3221.321.37%2,970
May 12, 202520.8321.1419.5021.0421.040.55%7,879
May 9, 202521.0421.2519.9320.9220.924.60%2,531
May 8, 202521.7021.7020.0020.0020.00-5.66%7,818
May 7, 202521.6421.6420.4521.2021.204.48%5,218
May 6, 202520.3921.4620.2920.2920.29-7.14%2,749
May 5, 202521.1021.8520.5021.8521.85-5,589
May 2, 202520.2422.1920.2421.8521.8510.63%3,349
May 1, 202522.4522.4519.7519.7519.75-1.15%8,186
Apr 30, 202520.1820.1819.9819.9819.98-3.52%627
Apr 29, 202522.2622.2619.5520.7120.714.03%12,499
Apr 28, 202519.2521.8619.2519.9119.91-0.46%2,698
Apr 25, 202520.0021.8720.0020.0018.44-8.13%2,647
Apr 24, 202521.7021.7720.9321.7718.520.79%10,771
Apr 23, 202521.0021.6021.0021.6018.380.58%28,614
Apr 22, 202522.0222.1821.1821.4818.276.00%5,396
Apr 21, 202521.9521.9520.2620.2617.24-0.78%4,193
Apr 17, 202521.9821.9820.4220.4217.38-3.45%2,452
Apr 16, 202520.7721.5820.7721.1518.003.63%4,709
Apr 15, 202520.7021.1920.1520.4117.37-2.62%7,253
Apr 14, 202521.1021.1020.0620.9617.833.71%8,420
Apr 11, 202519.9520.9919.9520.2117.203.16%16,657
Apr 10, 202520.7120.7119.2519.5916.670.46%42,641
Apr 9, 202519.9720.8519.0619.5016.59-1.96%8,247
Apr 8, 202519.9419.9419.0019.8916.926.39%21,720
Apr 7, 202520.3524.3918.2018.7015.91-11.52%11,218
Apr 4, 202521.9321.9318.9721.1317.983.02%2,562
Apr 3, 202521.5921.5920.5120.5117.452.86%4,609
Apr 2, 202519.6620.5519.6619.9416.973.80%2,753
Apr 1, 202519.9919.9919.2119.2116.350.52%1,351