Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	25.07	25.36	25.07	25.36	25.36	0.08%	-
Feb 2, 2026	25.05	25.34	25.05	25.34	25.34	0.48%	-
Jan 30, 2026	24.96	25.22	24.96	25.22	25.22	1.29%	-
Jan 29, 2026	24.73	24.90	24.73	24.90	24.90	1.18%	-
Jan 28, 2026	24.69	24.69	24.50	24.61	24.61	0.98%	-
Jan 27, 2026	24.45	24.51	24.37	24.37	24.37	-0.69%	-
Jan 26, 2026	24.28	24.54	24.28	24.54	24.54	2.59%	-
Jan 23, 2026	23.92	23.98	23.92	23.92	23.92	-0.66%	-
Jan 22, 2026	24.29	24.29	24.00	24.08	24.08	1.43%	-
Jan 21, 2026	23.48	23.74	23.48	23.74	23.74	-0.29%	-
Jan 20, 2026	23.80	23.81	23.73	23.81	23.81	-0.46%	-
Jan 19, 2026	23.81	23.92	23.81	23.92	23.92	0.34%	-
Jan 16, 2026	23.90	23.91	23.84	23.84	23.84	-0.17%	-
Jan 15, 2026	23.65	23.92	23.65	23.88	23.88	0.97%	-
Jan 14, 2026	23.51	23.65	23.51	23.65	23.65	0.90%	-
Jan 13, 2026	23.54	23.54	23.44	23.44	23.44	-1.47%	-
Jan 12, 2026	23.76	23.86	23.75	23.79	23.79	0.25%	-
Jan 9, 2026	23.63	23.73	23.47	23.73	23.73	-0.38%	-
Jan 8, 2026	23.87	23.87	23.77	23.82	23.82	0.80%	-
Jan 7, 2026	23.30	23.73	23.30	23.63	23.63	0.68%	-
Jan 6, 2026	23.11	23.47	23.11	23.47	23.47	1.87%	-
Jan 5, 2026	22.87	23.05	22.82	23.04	23.04	0.83%	3
Jan 2, 2026	22.44	22.85	22.44	22.85	22.85	2.10%	-
Dec 30, 2025	22.28	22.38	22.28	22.38	22.38	0.49%	-
Dec 29, 2025	22.17	22.27	22.17	22.27	22.27	0.81%	-
Dec 23, 2025	22.07	22.09	22.07	22.09	22.09	0.36%	-
Dec 22, 2025	22.05	22.05	22.01	22.01	22.01	-0.86%	-
Dec 19, 2025	22.11	22.21	22.11	22.20	22.20	0.82%	-
Dec 18, 2025	21.77	22.02	21.77	22.02	22.02	0.96%	-
Dec 17, 2025	21.69	21.81	21.65	21.81	21.81	0.18%	-
Dec 16, 2025	21.77	21.77	21.73	21.77	21.77	0.14%	-
Dec 15, 2025	21.75	21.80	21.74	21.74	21.74	0.74%	-
Dec 12, 2025	21.54	21.58	21.54	21.58	21.58	0.61%	-
Dec 11, 2025	21.37	21.46	21.37	21.45	21.45	-0.51%	-
Dec 10, 2025	21.48	21.59	21.48	21.56	21.56	-0.42%	-
Dec 9, 2025	21.68	21.68	21.65	21.65	21.65	0.05%	-
Dec 8, 2025	21.59	21.64	21.59	21.64	21.64	0.28%	-
Dec 5, 2025	21.63	21.63	21.57	21.58	21.58	0.05%	-
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%	-