Skip to main content
Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
16.08
-0.63 (-3.77%)
Nov 20, 2024, 4:00 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202417.5917.7416.7517.7417.742.13%1,375
Sep 25, 202417.3817.3817.3717.3717.37-3.18%751
Sep 24, 202417.4617.9417.1117.9417.943.40%5,334
Sep 23, 202417.7217.7217.3517.3517.35-3.50%749
Sep 20, 202417.8717.9817.3417.9817.981.35%3,246
Sep 19, 202417.4317.7417.4317.7417.74-1.17%1,225
Sep 18, 202417.9517.9517.9517.9517.950.28%489
Sep 17, 202418.1018.1017.9017.9017.90-0.44%1,079
Sep 16, 202418.3018.3017.5517.9817.980.67%5,081
Sep 13, 202417.8017.8817.3317.8617.86-0.06%23,888
Sep 12, 202417.7717.8717.2117.8717.87-0.67%5,662
Sep 11, 202417.4217.9917.4217.9917.990.62%947
Sep 10, 202417.6517.8817.4217.8817.880.56%3,291
Sep 9, 202417.8317.8317.3317.7817.781.48%10,251
Sep 6, 202417.6517.6517.5217.5217.52-1.30%709
Sep 5, 202418.1418.1417.5417.7517.752.96%3,048
Sep 4, 202417.6117.8017.2117.2417.24-0.47%11,581
Sep 3, 202417.9517.9517.0817.3217.320.01%5,930
Aug 30, 202416.9717.7616.9717.3217.32-2.48%946
Aug 29, 202417.3117.7617.1817.7617.763.08%2,025
Aug 28, 202417.3117.7717.0217.2317.230.12%1,401
Aug 27, 202417.7217.7217.2117.2117.21-2.77%1,206
Aug 26, 202417.5617.7317.1817.7017.703.39%3,730
Aug 23, 202417.4517.6417.0617.1217.12-1.72%1,610
Aug 22, 202417.8517.8517.4217.4217.42-0.68%1,312
Aug 21, 202416.9517.5516.9517.5417.540.11%1,704
Aug 20, 202416.8517.5216.8517.5217.520.23%2,302
Aug 19, 202417.3117.4916.9617.4817.483.31%5,073
Aug 16, 202417.2317.4316.6216.9216.921.44%2,209
Aug 15, 202416.4017.1416.4016.6816.68-2.74%3,843
Aug 14, 202416.7517.1616.7517.1517.152.57%1,698
Aug 13, 202416.8616.8816.7216.7216.720.60%8,150
Aug 12, 202416.8616.8616.6016.6216.620.91%5,021
Aug 9, 202416.6316.8616.4716.4716.471.04%1,658
Aug 8, 202416.6116.6116.3016.3016.301.68%1,768
Aug 7, 202416.5816.5816.0316.0316.03-0.12%3,038
Aug 6, 202415.9016.6115.9016.0516.050.88%3,627
Aug 5, 202416.3516.5015.9115.9115.91-3.87%4,218
Aug 2, 202416.1916.5515.9216.5516.554.09%6,314
Aug 1, 202415.6015.9015.3715.9015.902.85%6,010
Jul 31, 202415.5216.0315.4215.4615.460.65%2,348
Jul 30, 202415.5215.8815.3115.3615.360.39%2,100
Jul 29, 202415.7115.8315.0515.3015.30-0.39%16,136
Jul 26, 202415.4515.9015.0615.3615.36-2.04%4,317
Jul 25, 202415.5915.6815.1415.6815.682.22%2,471
Jul 24, 202415.2715.7015.2715.3415.34-1.98%3,538
Jul 23, 202415.2715.6515.2715.6515.65-0.79%1,559
Jul 22, 202415.7115.7815.2715.7815.783.65%12,296
Jul 19, 202415.6815.6815.2215.2215.22-2,496
Jul 18, 202415.2415.6015.2215.2215.221.00%8,143
Jul 17, 202415.0515.4815.0415.0715.071.41%1,830
Jul 16, 202414.7915.1814.5414.8614.860.41%3,132
Jul 15, 202415.1915.3814.8014.8014.80-2.76%5,086
Jul 12, 202415.3715.5415.0115.2215.221.81%4,081
Jul 11, 202415.2815.5514.9514.9514.95-0.07%3,564
Jul 10, 202415.0715.4614.9414.9614.960.27%3,650
Jul 9, 202415.3915.4514.9214.9214.92-1.00%1,583
Jul 8, 202415.2715.6515.0715.0715.07-0.46%4,835
Jul 5, 202415.2815.7315.1415.1415.14-1.17%2,206
Jul 3, 202414.9515.3514.7815.3215.320.46%2,975