Engie SA (ENGQF)
OTCMKTS
· Delayed Price · Currency is USD
20.93
-0.67 (-3.10%)
Apr 24, 2025, 1:21 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 0.58% | 28,614 |
| Apr 22, 2025 | 22.02 | 22.18 | 21.18 | 21.48 | 21.48 | 6.00% | 5,396 |
| Apr 21, 2025 | 21.95 | 21.95 | 20.26 | 20.26 | 20.26 | -0.78% | 4,193 |
| Apr 17, 2025 | 21.98 | 21.98 | 20.42 | 20.42 | 20.42 | -3.45% | 2,452 |
| Apr 16, 2025 | 20.77 | 21.58 | 20.77 | 21.15 | 21.15 | 3.63% | 4,709 |
| Apr 15, 2025 | 20.70 | 21.19 | 20.15 | 20.41 | 20.41 | -2.62% | 7,253 |
| Apr 14, 2025 | 21.10 | 21.10 | 20.06 | 20.96 | 20.96 | 3.71% | 8,420 |
| Apr 11, 2025 | 19.95 | 20.99 | 19.95 | 20.21 | 20.21 | 3.16% | 16,657 |
| Apr 10, 2025 | 20.71 | 20.71 | 19.25 | 19.59 | 19.59 | 0.46% | 42,641 |
| Apr 9, 2025 | 19.97 | 20.85 | 19.06 | 19.50 | 19.50 | -1.96% | 8,247 |
| Apr 8, 2025 | 19.94 | 19.94 | 19.00 | 19.89 | 19.89 | 6.39% | 21,720 |
| Apr 7, 2025 | 20.35 | 24.39 | 18.20 | 18.70 | 18.70 | -11.52% | 11,218 |
| Apr 4, 2025 | 21.93 | 21.93 | 18.97 | 21.13 | 21.13 | 3.02% | 2,562 |
| Apr 3, 2025 | 21.59 | 21.59 | 20.51 | 20.51 | 20.51 | 2.86% | 4,609 |
| Apr 2, 2025 | 19.66 | 20.55 | 19.66 | 19.94 | 19.94 | 3.80% | 2,753 |
| Apr 1, 2025 | 19.99 | 19.99 | 19.21 | 19.21 | 19.21 | 0.52% | 1,351 |
| Mar 31, 2025 | 19.89 | 19.89 | 19.11 | 19.11 | 19.11 | -1.70% | 3,238 |
| Mar 28, 2025 | 19.84 | 19.84 | 19.06 | 19.44 | 19.44 | 2.80% | 6,862 |
| Mar 27, 2025 | 19.30 | 19.69 | 18.91 | 18.91 | 18.91 | 1.07% | 1,489 |
| Mar 26, 2025 | 19.49 | 19.49 | 18.71 | 18.71 | 18.71 | 1.08% | 3,521 |
| Mar 25, 2025 | 19.50 | 19.50 | 18.51 | 18.51 | 18.51 | -0.54% | 2,681 |
| Mar 24, 2025 | 18.61 | 19.39 | 18.61 | 18.61 | 18.61 | -4.27% | 3,864 |
| Mar 21, 2025 | 19.44 | 19.70 | 18.66 | 19.44 | 19.44 | 1.04% | 1,572 |
| Mar 20, 2025 | 19.24 | 19.24 | 18.46 | 19.24 | 19.24 | 4.51% | 1,984 |
| Mar 19, 2025 | 18.41 | 19.19 | 18.41 | 18.41 | 18.41 | -0.49% | 2,694 |
| Mar 18, 2025 | 19.25 | 19.25 | 18.25 | 18.50 | 18.50 | -2.89% | 2,614 |
| Mar 17, 2025 | 18.85 | 19.05 | 18.30 | 19.05 | 19.05 | 1.74% | 4,402 |
| Mar 14, 2025 | 18.73 | 19.10 | 18.35 | 18.73 | 18.73 | -2.42% | 5,905 |
| Mar 13, 2025 | 19.19 | 19.19 | 18.41 | 19.19 | 19.19 | 4.86% | 3,585 |
| Mar 12, 2025 | 19.05 | 19.05 | 18.05 | 18.30 | 18.30 | -3.94% | 21,909 |
| Mar 11, 2025 | 19.05 | 19.30 | 18.29 | 19.05 | 19.05 | 4.96% | 3,259 |
| Mar 10, 2025 | 18.90 | 18.90 | 18.15 | 18.15 | 18.15 | -8.47% | 4,013 |
| Mar 7, 2025 | 19.77 | 19.83 | 16.77 | 19.83 | 19.83 | 27.20% | 21,643 |
| Mar 6, 2025 | 19.66 | 19.66 | 15.59 | 15.59 | 15.59 | -7.15% | 5,981 |
| Mar 5, 2025 | 16.84 | 19.85 | 16.73 | 16.79 | 16.79 | 5.40% | 3,404 |
| Mar 4, 2025 | 18.01 | 18.38 | 15.93 | 15.93 | 15.93 | -10.66% | 2,992 |
| Mar 3, 2025 | 18.26 | 18.30 | 17.65 | 17.83 | 17.83 | -2.35% | 3,958 |
| Feb 28, 2025 | 17.56 | 18.26 | 17.56 | 18.26 | 18.26 | 2.10% | 2,020 |
| Feb 27, 2025 | 17.68 | 18.59 | 17.68 | 17.88 | 17.88 | 3.98% | 3,058 |
| Feb 26, 2025 | 17.37 | 17.42 | 17.10 | 17.20 | 17.20 | -1.17% | 9,956 |
| Feb 25, 2025 | 17.38 | 17.40 | 16.97 | 17.40 | 17.40 | 2.23% | 2,925 |
| Feb 24, 2025 | 16.85 | 17.30 | 16.70 | 17.03 | 17.03 | 4.36% | 10,470 |
| Feb 21, 2025 | 16.82 | 16.82 | 16.31 | 16.31 | 16.31 | 1.39% | 2,761 |
| Feb 20, 2025 | 16.25 | 16.75 | 16.09 | 16.09 | 16.09 | 0.20% | 5,440 |
| Feb 19, 2025 | 16.27 | 16.66 | 16.06 | 16.06 | 16.06 | 1.62% | 4,688 |
| Feb 18, 2025 | 16.58 | 16.59 | 15.75 | 15.80 | 15.80 | -0.80% | 5,290 |
| Feb 14, 2025 | 16.62 | 16.62 | 15.93 | 15.93 | 15.93 | -3.86% | 2,643 |
| Feb 13, 2025 | 15.92 | 16.58 | 15.73 | 16.57 | 16.57 | 3.24% | 5,614 |
| Feb 12, 2025 | 16.66 | 16.66 | 16.05 | 16.05 | 16.05 | -1.41% | 2,433 |
| Feb 11, 2025 | 16.84 | 16.84 | 16.28 | 16.28 | 16.28 | 2.52% | 3,898 |