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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 22.88 | 22.89 | 22.06 | 22.79 | 22.79 | 3.37% | 60,876 |
| Jun 11, 2025 | 23.21 | 23.21 | 21.86 | 22.05 | 22.05 | 3.13% | 154,734 |
| Jun 10, 2025 | 21.80 | 22.22 | 21.38 | 21.38 | 21.38 | - | 3,422 |
| Jun 9, 2025 | 21.01 | 22.91 | 21.01 | 21.38 | 21.38 | -5.49% | 2,940 |
| Jun 6, 2025 | 22.98 | 22.98 | 21.44 | 22.62 | 22.62 | 4.06% | 2,205 |
| Jun 5, 2025 | 21.84 | 23.30 | 21.55 | 21.74 | 21.74 | -2.12% | 4,591 |
| Jun 4, 2025 | 22.90 | 22.90 | 21.34 | 22.21 | 22.21 | 5.26% | 9,189 |
| Jun 3, 2025 | 21.56 | 22.91 | 21.10 | 21.10 | 21.10 | -6.84% | 5,815 |
| Jun 2, 2025 | 22.62 | 22.65 | 21.60 | 22.65 | 22.65 | 5.16% | 15,664 |
| May 30, 2025 | 21.50 | 22.25 | 21.45 | 21.54 | 21.54 | 0.18% | 9,347 |
| May 29, 2025 | 21.11 | 21.55 | 20.95 | 21.50 | 21.50 | -0.23% | 8,268 |
| May 28, 2025 | 21.55 | 21.55 | 20.95 | 21.55 | 21.55 | 1.87% | 2,073 |
| May 27, 2025 | 21.65 | 21.65 | 21.07 | 21.16 | 21.16 | 1.37% | 2,146 |
| May 23, 2025 | 21.53 | 21.53 | 20.87 | 20.87 | 20.87 | -0.19% | 8,263 |
| May 22, 2025 | 21.52 | 21.54 | 20.69 | 20.91 | 20.91 | -0.71% | 5,671 |
| May 21, 2025 | 21.53 | 21.53 | 20.85 | 21.06 | 21.06 | 2.08% | 844 |
| May 20, 2025 | 21.25 | 21.48 | 20.63 | 20.63 | 20.63 | -3.78% | 2,935 |
| May 19, 2025 | 21.63 | 21.63 | 20.51 | 21.44 | 21.44 | 4.62% | 3,100 |
| May 16, 2025 | 21.57 | 21.60 | 20.00 | 20.49 | 20.49 | -5.08% | 12,900 |