Engie SA (VIE:ENGI)
Austria · Delayed Price · Currency is EUR 24.38
+0.33 (1.37%)
At close: Aug 28, 2026
VIE:ENGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 24.89 | 24.89 | 24.05 | 24.05 | 24.05 | -4.07% | - |
| Aug 26, 2026 | 25.32 | 25.32 | 25.07 | 25.07 | 25.07 | -1.07% | - |
| Aug 25, 2026 | 25.19 | 25.34 | 25.19 | 25.34 | 25.34 | 0.92% | - |
| Aug 24, 2026 | 25.27 | 25.27 | 25.11 | 25.11 | 25.11 | -0.04% | - |
| Aug 21, 2026 | 25.56 | 25.69 | 25.12 | 25.12 | 25.12 | -1.06% | - |
| Aug 20, 2026 | 25.64 | 25.64 | 25.39 | 25.39 | 25.39 | -0.90% | 170 |
| Aug 19, 2026 | 25.33 | 25.75 | 25.33 | 25.62 | 25.62 | - | 3 |
| Aug 18, 2026 | 25.29 | 25.62 | 25.29 | 25.62 | 25.62 | -0.47% | - |
| Aug 17, 2026 | 25.89 | 25.89 | 25.73 | 25.74 | 25.74 | -0.16% | - |
| Aug 14, 2026 | 26.00 | 26.00 | 25.70 | 25.78 | 25.78 | -1.07% | - |
| Aug 13, 2026 | 25.99 | 26.16 | 25.99 | 26.06 | 26.06 | -0.08% | - |
| Aug 12, 2026 | 26.42 | 26.42 | 26.08 | 26.08 | 26.08 | -0.42% | - |
| Aug 11, 2026 | 26.61 | 26.61 | 26.19 | 26.19 | 26.19 | -1.02% | - |
| Aug 10, 2026 | 26.75 | 26.75 | 26.46 | 26.46 | 26.46 | -0.94% | - |
| Aug 7, 2026 | 26.62 | 26.71 | 26.50 | 26.71 | 26.71 | 0.38% | - |
| Aug 6, 2026 | 26.61 | 26.61 | 26.46 | 26.61 | 26.61 | -0.30% | - |
| Aug 5, 2026 | 27.10 | 27.10 | 26.69 | 26.69 | 26.69 | -1.18% | 15 |
| Aug 4, 2026 | 27.14 | 27.14 | 27.01 | 27.01 | 27.01 | 1.81% | - |
| Aug 3, 2026 | 26.95 | 26.95 | 26.53 | 26.53 | 26.53 | -3.03% | - |
| Jul 31, 2026 | 27.31 | 27.47 | 27.31 | 27.36 | 27.36 | 3.56% | - |
| Jul 30, 2026 | 26.10 | 26.42 | 26.10 | 26.42 | 26.42 | 0.65% | - |
| Jul 29, 2026 | 26.32 | 26.35 | 26.23 | 26.25 | 26.25 | 0.08% | - |
| Jul 28, 2026 | 27.16 | 27.16 | 26.23 | 26.23 | 26.23 | -3.21% | - |
| Jul 27, 2026 | 27.76 | 27.76 | 27.10 | 27.10 | 27.10 | -2.27% | - |
| Jul 24, 2026 | 27.68 | 27.86 | 27.68 | 27.73 | 27.73 | 0.47% | - |
| Jul 23, 2026 | 27.51 | 27.74 | 27.42 | 27.60 | 27.60 | 0.04% | - |
| Jul 22, 2026 | 27.10 | 27.72 | 27.10 | 27.59 | 27.59 | 2.26% | - |
| Jul 21, 2026 | 27.01 | 27.24 | 26.98 | 26.98 | 26.98 | 0.04% | 665 |
| Jul 20, 2026 | 26.79 | 26.99 | 26.79 | 26.97 | 26.97 | 0.22% | - |
| Jul 17, 2026 | 26.80 | 27.00 | 26.80 | 26.91 | 26.91 | 1.17% | 500 |
| Jul 16, 2026 | 26.96 | 26.96 | 26.58 | 26.60 | 26.60 | -2.88% | - |
| Jul 15, 2026 | 27.32 | 27.39 | 27.32 | 27.39 | 27.39 | -0.18% | - |
| Jul 14, 2026 | 27.13 | 27.46 | 27.13 | 27.44 | 27.44 | 1.44% | 276 |
| Jul 13, 2026 | 26.93 | 27.08 | 26.93 | 27.05 | 27.05 | 0.37% | - |
| Jul 10, 2026 | 26.98 | 26.98 | 26.93 | 26.95 | 26.95 | -0.66% | - |
| Jul 9, 2026 | 26.94 | 27.13 | 26.82 | 27.13 | 27.13 | 1.34% | 365 |
| Jul 8, 2026 | 27.20 | 27.24 | 26.77 | 26.77 | 26.77 | -2.26% | 730 |
| Jul 7, 2026 | 27.23 | 27.40 | 27.23 | 27.39 | 27.39 | 0.33% | 600 |
| Jul 6, 2026 | 27.66 | 27.66 | 27.30 | 27.30 | 27.30 | -1.69% | 365 |
| Jul 3, 2026 | 27.46 | 27.77 | 27.46 | 27.77 | 27.77 | 2.28% | - |
| Jul 2, 2026 | 26.61 | 27.15 | 26.61 | 27.15 | 27.15 | 2.34% | 365 |
| Jul 1, 2026 | 27.30 | 27.30 | 26.53 | 26.53 | 26.53 | -3.98% | - |
| Jun 30, 2026 | 27.70 | 27.70 | 27.54 | 27.63 | 27.63 | 0.77% | - |
| Jun 29, 2026 | 27.29 | 27.42 | 27.11 | 27.42 | 27.42 | 0.70% | - |
| Jun 26, 2026 | 27.09 | 27.38 | 27.09 | 27.23 | 27.23 | 0.41% | 4 |
| Jun 25, 2026 | 26.77 | 27.14 | 26.77 | 27.12 | 27.12 | 2.26% | - |
| Jun 24, 2026 | 26.69 | 26.75 | 26.52 | 26.52 | 26.52 | -1.78% | 1,413 |
| Jun 23, 2026 | 26.98 | 27.00 | 26.84 | 27.00 | 27.00 | -0.55% | - |
| Jun 22, 2026 | 27.01 | 27.15 | 26.91 | 27.15 | 27.15 | 1.27% | - |
| Jun 19, 2026 | 26.75 | 26.93 | 26.75 | 26.81 | 26.81 | -0.45% | - |