Skip to main content
logo
Engie SA (VIE:ENGI)
Austria flag Austria · Delayed Price · Currency is EUR
27.43
-0.04 (-0.15%)
Last updated: Mar 5, 2026, 11:00 AM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202627.2027.4727.2027.47-0.96%-
Mar 3, 202627.9427.9427.1827.2127.21-2.96%-
Mar 2, 202627.8628.2427.8628.0428.04-3.11%-
Feb 27, 202629.1729.1728.7728.9428.94-2.20%850
Feb 26, 202629.0729.5929.0729.5929.597.87%-
Feb 25, 202626.9127.4326.9127.4327.432.05%-
Feb 24, 202626.5226.9726.5226.8826.881.59%-
Feb 23, 202626.4626.4626.3926.4626.460.57%-
Feb 20, 202626.2626.4226.2626.3126.310.27%-
Feb 19, 202626.5626.5626.2426.2426.24-2.16%-
Feb 18, 202626.6326.8726.6326.8226.821.44%-
Feb 17, 202626.2826.6626.2826.4426.441.26%-
Feb 16, 202625.9126.1325.9126.1126.111.40%-
Feb 13, 202626.0226.0225.7525.7525.75-2.35%-
Feb 12, 202626.6126.6125.9526.3726.37-0.72%-
Feb 11, 202626.2226.5626.2226.5626.561.96%-
Feb 10, 202626.0426.1826.0426.0526.050.89%-
Feb 9, 202625.7625.8225.7125.8225.82-0.31%1
Feb 6, 202625.5325.9025.5325.9025.902.94%32
Feb 5, 202625.5625.5625.1625.1625.16-3.79%-
Feb 4, 202625.7726.1525.7726.1526.153.12%-
Feb 3, 202625.0725.3625.0725.3625.360.08%-
Feb 2, 202625.0525.3425.0525.3425.340.48%-
Jan 30, 202624.9625.2224.9625.2225.221.29%-
Jan 29, 202624.7324.9024.7324.9024.901.18%-
Jan 28, 202624.6924.6924.5024.6124.610.98%-
Jan 27, 202624.4524.5124.3724.3724.37-0.69%-
Jan 26, 202624.2824.5424.2824.5424.542.59%-
Jan 23, 202623.9223.9823.9223.9223.92-0.66%-
Jan 22, 202624.2924.2924.0024.0824.081.43%-
Jan 21, 202623.4823.7423.4823.7423.74-0.29%-
Jan 20, 202623.8023.8123.7323.8123.81-0.46%-
Jan 19, 202623.8123.9223.8123.9223.920.34%-
Jan 16, 202623.9023.9123.8423.8423.84-0.17%-
Jan 15, 202623.6523.9223.6523.8823.880.97%-
Jan 14, 202623.5123.6523.5123.6523.650.90%-
Jan 13, 202623.5423.5423.4423.4423.44-1.47%-
Jan 12, 202623.7623.8623.7523.7923.790.25%-
Jan 9, 202623.6323.7323.4723.7323.73-0.38%-
Jan 8, 202623.8723.8723.7723.8223.820.80%-
Jan 7, 202623.3023.7323.3023.6323.630.68%-
Jan 6, 202623.1123.4723.1123.4723.471.87%-
Jan 5, 202622.8723.0522.8223.0423.040.83%3
Jan 2, 202622.4422.8522.4422.8522.852.10%-
Dec 30, 202522.2822.3822.2822.3822.380.49%-
Dec 29, 202522.1722.2722.1722.2722.270.81%-
Dec 23, 202522.0722.0922.0722.0922.090.36%-
Dec 22, 202522.0522.0522.0122.0122.01-0.86%-
Dec 19, 202522.1122.2122.1122.2022.200.82%-
Dec 18, 202521.7722.0221.7722.0222.020.96%-