Skip to main content
logo
Engie SA (VIE:ENGI)
Austria flag Austria · Delayed Price · Currency is EUR
27.56
+0.67 (2.49%)
At close: Mar 30, 2026

VIE:ENGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202627.8427.8527.8227.82-0.94%-
Mar 30, 202627.0927.5627.0927.5627.562.49%-
Mar 27, 202627.0427.0426.4926.8926.890.19%-
Mar 26, 202627.0027.0026.7626.8426.84-0.63%-
Mar 25, 202626.9227.0126.8927.0127.011.77%-
Mar 24, 202626.5326.5426.4526.5426.54-0.49%40
Mar 23, 202626.0826.6725.9826.6726.67-0.60%350
Mar 20, 202628.0228.0226.8326.8326.83-1.54%-
Mar 19, 202627.4827.4827.2527.2527.25-1.59%-
Mar 18, 202628.0628.0627.6927.6927.69-1.88%-
Mar 17, 202627.9928.3327.9928.2228.221.36%-
Mar 16, 202627.5927.8427.5927.8427.84-1.45%-
Mar 13, 202627.1528.2527.1528.2528.253.40%-
Mar 12, 202626.9827.3226.9827.3227.321.45%-
Mar 11, 202626.7626.9326.6626.9326.93-0.33%-
Mar 10, 202626.7927.0926.7927.0227.023.17%-
Mar 9, 202625.5926.1925.5926.1926.190.54%450
Mar 6, 202626.6226.6226.0526.0526.05-3.02%-
Mar 5, 202627.2127.4326.8626.8626.86-2.22%900
Mar 4, 202627.2027.4727.2027.4727.470.96%-
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%-