Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
27.60
+1.03 (3.87%)
Nov 9, 2026, 3:46 PM EST
ENGQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27.70 | 28.33 | 27.57 | 27.60 | 27.60 | 3.87% | 883 |
| Nov 6, 2026 | 27.11 | 27.36 | 26.57 | 26.57 | 26.57 | -0.71% | 15,165 |
| Nov 5, 2026 | 26.76 | 27.54 | 26.76 | 26.76 | 26.76 | -0.14% | 25,242 |
| Nov 4, 2026 | 26.82 | 27.49 | 26.80 | 26.80 | 26.80 | 4.10% | 35,051 |
| Nov 3, 2026 | 26.61 | 26.61 | 25.74 | 25.74 | 25.74 | -3.62% | 17,820 |
| Nov 2, 2026 | 26.67 | 26.78 | 25.98 | 26.71 | 26.71 | 3.81% | 27,250 |
| Oct 30, 2026 | 26.60 | 26.68 | 25.68 | 25.73 | 25.73 | -4.32% | 19,545 |
| Oct 29, 2026 | 26.79 | 26.89 | 25.91 | 26.89 | 26.89 | 5.07% | 9,352 |
| Oct 28, 2026 | 26.54 | 26.81 | 25.50 | 25.59 | 25.59 | -3.43% | 8,023 |
| Oct 27, 2026 | 25.79 | 26.50 | 25.44 | 26.50 | 26.50 | 0.22% | 15,648 |
| Oct 26, 2026 | 26.39 | 26.44 | 25.55 | 26.44 | 26.44 | 3.09% | 27,507 |
| Oct 23, 2026 | 25.69 | 25.75 | 25.21 | 25.65 | 25.65 | 1.16% | 7,963 |
| Oct 22, 2026 | 26.23 | 26.23 | 25.36 | 25.36 | 25.36 | -3.44% | 31,913 |
| Oct 21, 2026 | 25.41 | 26.26 | 25.39 | 26.26 | 26.26 | 1.08% | 35,883 |
| Oct 20, 2026 | 25.25 | 25.98 | 25.25 | 25.98 | 25.98 | 1.23% | 57,508 |
| Oct 19, 2026 | 25.33 | 26.08 | 25.32 | 25.67 | 25.67 | -2.02% | 21,135 |
| Oct 16, 2026 | 26.15 | 26.89 | 26.15 | 26.19 | 26.19 | 0.55% | 20,444 |
| Oct 15, 2026 | 26.58 | 26.59 | 25.68 | 26.05 | 26.05 | 0.69% | 19,657 |
| Oct 14, 2026 | 26.33 | 26.39 | 25.87 | 25.87 | 25.87 | 2.42% | 23,773 |
| Oct 13, 2026 | 25.79 | 25.79 | 25.26 | 25.26 | 25.26 | -2.49% | 16,739 |
| Oct 12, 2026 | 25.29 | 26.28 | 25.29 | 25.91 | 25.91 | -0.26% | 51,590 |
| Oct 9, 2026 | 24.98 | 25.97 | 24.98 | 25.97 | 25.97 | -2.18% | 17,743 |
| Oct 8, 2026 | 25.63 | 26.55 | 25.32 | 26.55 | 26.55 | 3.47% | 19,579 |
| Oct 7, 2026 | 25.52 | 26.04 | 25.33 | 25.66 | 25.66 | -4.36% | 15,627 |
| Oct 6, 2026 | 26.03 | 26.83 | 25.46 | 26.83 | 26.83 | 4.32% | 14,142 |
| Oct 5, 2026 | 25.99 | 26.06 | 25.33 | 25.72 | 25.72 | -0.01% | 29,302 |
| Oct 2, 2026 | 25.00 | 27.12 | 25.00 | 25.72 | 25.72 | 1.48% | 15,475 |
| Oct 1, 2026 | 26.96 | 26.96 | 25.24 | 25.35 | 25.35 | -1.24% | 13,901 |
| Sep 30, 2026 | 26.47 | 27.41 | 25.10 | 25.67 | 25.67 | -2.26% | 11,929 |
| Sep 29, 2026 | 25.43 | 26.64 | 25.39 | 26.26 | 26.26 | -0.06% | 10,052 |
| Sep 28, 2026 | 26.89 | 27.10 | 26.22 | 26.28 | 26.28 | -0.26% | 18,175 |
| Sep 25, 2026 | 25.96 | 26.79 | 25.93 | 26.35 | 26.35 | 1.49% | 11,169 |
| Sep 24, 2026 | 27.32 | 27.32 | 25.96 | 25.96 | 25.96 | -1.30% | 9,092 |
| Sep 23, 2026 | 26.21 | 27.70 | 26.21 | 26.30 | 26.30 | -2.23% | 15,409 |
| Sep 22, 2026 | 26.28 | 27.41 | 26.28 | 26.90 | 26.90 | -0.74% | 7,452 |
| Sep 21, 2026 | 26.35 | 27.76 | 26.35 | 27.10 | 27.10 | 2.16% | 9,930 |
| Sep 18, 2026 | 26.52 | 27.65 | 26.52 | 26.53 | 26.53 | -2.48% | 7,854 |
| Sep 17, 2026 | 27.88 | 28.29 | 27.19 | 27.20 | 27.20 | -0.73% | 13,144 |
| Sep 16, 2026 | 27.57 | 27.63 | 27.16 | 27.40 | 27.40 | -0.20% | 10,584 |
| Sep 15, 2026 | 26.79 | 27.46 | 26.53 | 27.46 | 27.46 | 1.97% | 11,627 |
| Sep 14, 2026 | 27.92 | 27.92 | 26.93 | 26.93 | 26.93 | -0.92% | 11,213 |
| Sep 11, 2026 | 28.13 | 28.28 | 27.18 | 27.18 | 27.18 | -3.24% | 12,741 |
| Sep 10, 2026 | 28.79 | 28.79 | 28.00 | 28.09 | 28.09 | -1.52% | 26,275 |
| Sep 9, 2026 | 28.54 | 28.85 | 27.20 | 28.52 | 28.52 | 0.39% | 11,096 |
| Sep 8, 2026 | 28.27 | 28.63 | 27.20 | 28.41 | 28.41 | 4.46% | 16,640 |
| Sep 4, 2026 | 27.67 | 28.35 | 27.19 | 27.20 | 27.20 | 0.35% | 9,542 |
| Sep 3, 2026 | 27.30 | 28.19 | 27.10 | 27.10 | 27.10 | -0.99% | 8,851 |
| Sep 2, 2026 | 27.78 | 28.23 | 27.36 | 27.37 | 27.37 | -0.29% | 14,518 |
| Sep 1, 2026 | 28.65 | 28.65 | 27.44 | 27.45 | 27.45 | -4.19% | 9,694 |
| Aug 31, 2026 | 29.16 | 29.16 | 28.20 | 28.65 | 28.65 | -0.31% | 17,652 |