Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
23.87
+0.29 (1.23%)
Jul 30, 2025, 12:51 PM EDT

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202522.4123.5822.3923.5823.58-2.24%1,792
Jul 28, 202524.1624.1622.8024.1224.124.46%2,260
Jul 25, 202524.1624.1622.8223.0923.090.01%3,221
Jul 24, 202524.1624.5023.0823.0923.09-4.44%2,176
Jul 23, 202524.1124.1622.9424.1624.162.59%2,199
Jul 22, 202524.1224.1223.0023.5523.552.65%1,804
Jul 21, 202524.0924.1422.9422.9422.94-6.32%2,778
Jul 18, 202524.1124.4922.6224.4924.491.78%1,515
Jul 17, 202524.2024.2022.4424.0624.06-1.89%2,770
Jul 16, 202522.4924.5722.4924.5324.538.58%14,159
Jul 15, 202523.9724.5422.5922.5922.59-7.52%15,341
Jul 14, 202524.2924.4222.8024.4224.42-1.71%2,484
Jul 11, 202524.2124.8522.2524.8524.851.68%3,525
Jul 10, 202524.0724.4422.7424.4424.44-2.40%1,888
Jul 9, 202524.3925.2123.0325.0425.0412.29%2,714
Jul 8, 202524.3025.4922.3022.3022.30-10.74%95,137
Jul 7, 202524.4224.9822.4024.9824.989.19%4,984
Jul 3, 202524.2424.2822.8822.8822.88-2.84%9,652
Jul 2, 202524.7724.7723.2923.5523.55-2.57%37,157
Jul 1, 202523.4524.8723.1824.1724.174.14%2,867
Jun 30, 202524.0024.2323.2123.2123.211.15%3,304
Jun 27, 202524.7424.7422.9522.9522.95-5.79%2,679
Jun 26, 202524.7224.7222.9424.3624.361.15%2,238
Jun 25, 202524.3024.5522.7824.0824.08-0.12%3,165
Jun 24, 202524.4524.4522.9424.1124.115.44%1,569
Jun 23, 202522.5124.5322.5122.8722.870.96%4,197
Jun 20, 202522.7522.7521.9522.6522.650.41%2,727
Jun 18, 202524.0024.0022.2622.5622.561.24%4,997
Jun 17, 202523.8423.8422.2022.2822.28-5.87%2,798
Jun 16, 202524.2524.2523.1823.6723.674.92%9,097
Jun 13, 202524.1824.1822.5622.5622.56-1.02%4,286
Jun 12, 202522.8822.8922.0622.7922.793.37%60,876
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