Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2025	24.39	25.02	23.03	25.02	-	12.18%	737
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
May 15, 2025	20.98	21.59	20.36	21.59	21.59	3.34%	6,443
May 14, 2025	20.76	20.89	19.53	20.89	20.89	-2.03%	1,441
May 13, 2025	20.87	21.32	19.51	21.32	21.32	1.37%	2,970
May 12, 2025	20.83	21.14	19.50	21.04	21.04	0.55%	7,879
May 9, 2025	21.04	21.25	19.93	20.92	20.92	4.60%	2,531
May 8, 2025	21.70	21.70	20.00	20.00	20.00	-5.66%	7,818
May 7, 2025	21.64	21.64	20.45	21.20	21.20	4.48%	5,218
May 6, 2025	20.39	21.46	20.29	20.29	20.29	-7.14%	2,749
May 5, 2025	21.10	21.85	20.50	21.85	21.85	-	5,589
May 2, 2025	20.24	22.19	20.24	21.85	21.85	10.63%	3,349
May 1, 2025	22.45	22.45	19.75	19.75	19.75	-1.15%	8,186
Apr 30, 2025	20.18	20.18	19.98	19.98	19.98	-3.52%	627
Apr 29, 2025	22.26	22.26	19.55	20.71	20.71	4.03%	12,499
Apr 28, 2025	19.25	21.86	19.25	19.91	19.91	-0.46%	2,698