Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	21.62	21.62	21.53	21.57	21.57	-1.46%	-
Dec 3, 2025	21.64	21.90	21.64	21.89	21.89	0.74%	-
Dec 2, 2025	21.84	21.84	21.73	21.73	21.73	-0.73%	-
Dec 1, 2025	21.89	21.93	21.87	21.89	21.89	0.83%	-
Nov 28, 2025	21.68	21.71	21.68	21.71	21.71	-0.32%	-
Nov 27, 2025	21.81	21.82	21.75	21.78	21.78	0.83%	-
Nov 26, 2025	21.41	21.60	21.41	21.60	21.60	0.05%	-
Nov 25, 2025	21.75	21.82	21.59	21.59	21.59	-0.32%	-
Nov 24, 2025	21.58	21.66	21.58	21.66	21.66	-0.18%	-
Nov 21, 2025	21.53	21.70	21.53	21.70	21.70	-0.05%	-
Nov 20, 2025	21.79	21.81	21.71	21.71	21.71	0.23%	200
Nov 19, 2025	21.72	21.72	21.62	21.66	21.66	-1.05%	-
Nov 18, 2025	21.88	21.89	21.87	21.89	21.89	-0.59%	-
Nov 17, 2025	21.89	22.02	21.89	22.02	22.02	1.38%	-
Nov 14, 2025	21.95	21.95	21.72	21.72	21.72	-1.27%	-
Nov 13, 2025	21.77	22.00	21.77	22.00	22.00	1.48%	50
Nov 12, 2025	21.37	21.68	21.37	21.68	21.68	1.59%	-
Nov 11, 2025	21.26	21.34	21.25	21.34	21.34	0.76%	-
Nov 10, 2025	21.15	21.18	21.13	21.18	21.18	-0.14%	-
Nov 7, 2025	21.42	21.42	21.21	21.21	21.21	-0.93%	-
Nov 6, 2025	21.10	21.47	20.95	21.41	21.41	2.29%	1,350
Nov 5, 2025	20.83	20.98	20.83	20.93	20.93	0.62%	-
Nov 4, 2025	20.47	20.80	20.47	20.80	20.80	1.56%	-
Nov 3, 2025	20.31	20.49	20.31	20.48	20.48	0.69%	-
Oct 31, 2025	20.32	20.45	20.32	20.34	20.34	0.79%	-
Oct 30, 2025	20.13	20.18	20.08	20.18	20.18	1.20%	-
Oct 29, 2025	19.94	19.98	19.94	19.94	19.94	0.86%	-
Oct 28, 2025	19.70	19.77	19.62	19.77	19.77	0.20%	45
Oct 27, 2025	19.55	19.73	19.52	19.73	19.73	1.05%	-
Oct 24, 2025	19.78	19.78	19.53	19.53	19.53	-1.31%	-
Oct 23, 2025	19.54	19.79	19.54	19.79	19.79	1.64%	-
Oct 22, 2025	19.64	19.71	19.47	19.47	19.47	-1.54%	-
Oct 21, 2025	19.66	19.77	19.66	19.77	19.77	0.71%	550
Oct 20, 2025	19.50	19.66	19.50	19.63	19.63	-0.30%	1,000
Oct 17, 2025	19.60	19.69	19.57	19.69	19.69	0.77%	-
Oct 16, 2025	19.36	19.54	19.36	19.54	19.54	1.16%	-
Oct 15, 2025	19.24	19.34	19.24	19.32	19.32	0.84%	-
Oct 14, 2025	19.01	19.16	19.01	19.16	19.16	1.11%	-
Oct 13, 2025	18.96	19.01	18.95	18.95	18.95	0.03%	1
Oct 10, 2025	18.95	18.99	18.94	18.94	18.94	0.21%	-
Oct 9, 2025	18.62	18.90	18.62	18.90	18.90	1.26%	-
Oct 8, 2025	18.56	18.67	18.56	18.67	18.67	1.74%	-
Oct 7, 2025	18.44	18.44	18.25	18.35	18.35	0.58%	-
Oct 6, 2025	18.42	18.42	17.97	18.24	18.24	-1.70%	750
Oct 3, 2025	18.65	18.73	18.56	18.56	18.56	0.03%	-
Oct 2, 2025	18.59	18.59	18.53	18.55	18.55	-0.38%	-
Oct 1, 2025	18.43	18.62	18.43	18.62	18.62	2.25%	-
Sep 30, 2025	18.17	18.21	18.15	18.21	18.21	0.08%	-
Sep 29, 2025	18.27	18.27	18.12	18.20	18.20	-0.41%	-
Sep 26, 2025	18.25	18.27	18.25	18.27	18.27	0.11%	-