Engie SA (VIE:ENGI)
Austria · Delayed Price · Currency is EUR 22.91
+0.23 (1.01%)
At close: Oct 8, 2026
VIE:ENGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.59 | 22.91 | 22.59 | 22.91 | 22.91 | 1.01% | - |
| Oct 7, 2026 | 23.39 | 23.39 | 22.68 | 22.68 | 22.68 | -2.70% | - |
| Oct 6, 2026 | 23.08 | 23.33 | 23.08 | 23.31 | 23.31 | 2.06% | - |
| Oct 5, 2026 | 22.80 | 22.84 | 22.68 | 22.84 | 22.84 | 0.79% | - |
| Oct 2, 2026 | 22.51 | 22.83 | 22.51 | 22.66 | 22.66 | -0.18% | - |
| Oct 1, 2026 | 22.59 | 22.70 | 22.41 | 22.70 | 22.70 | -0.04% | - |
| Sep 30, 2026 | 23.16 | 23.16 | 22.71 | 22.71 | 22.71 | -0.92% | 150 |
| Sep 29, 2026 | 23.05 | 23.05 | 22.92 | 22.92 | 22.92 | -2.09% | - |
| Sep 28, 2026 | 23.47 | 23.47 | 23.34 | 23.41 | 23.41 | - | - |
| Sep 25, 2026 | 23.42 | 23.51 | 23.41 | 23.41 | 23.41 | -0.21% | - |
| Sep 24, 2026 | 23.53 | 23.58 | 23.41 | 23.46 | 23.46 | -1.14% | 300 |
| Sep 23, 2026 | 23.79 | 23.84 | 23.72 | 23.73 | 23.73 | 0.47% | 150 |
| Sep 22, 2026 | 23.90 | 23.90 | 23.62 | 23.62 | 23.62 | 0.34% | - |
| Sep 21, 2026 | 23.88 | 23.88 | 23.52 | 23.54 | 23.54 | -0.84% | - |
| Sep 18, 2026 | 24.13 | 24.13 | 23.74 | 23.74 | 23.74 | -0.63% | 99 |
| Sep 17, 2026 | 24.10 | 24.10 | 23.89 | 23.89 | 23.89 | -0.33% | - |
| Sep 16, 2026 | 23.72 | 23.97 | 23.72 | 23.97 | 23.97 | 1.48% | - |
| Sep 15, 2026 | 23.50 | 23.68 | 23.50 | 23.62 | 23.62 | -0.51% | - |
| Sep 14, 2026 | 23.97 | 23.97 | 23.74 | 23.74 | 23.74 | -1.37% | 365 |
| Sep 11, 2026 | 24.15 | 24.15 | 24.07 | 24.07 | 24.07 | -1.19% | - |
| Sep 10, 2026 | 24.24 | 24.36 | 24.20 | 24.36 | 24.36 | -0.45% | - |
| Sep 9, 2026 | 24.45 | 24.47 | 24.30 | 24.47 | 24.47 | 2.09% | - |
| Sep 8, 2026 | 24.17 | 24.17 | 23.97 | 23.97 | 23.97 | -0.91% | - |
| Sep 7, 2026 | 24.12 | 24.19 | 24.12 | 24.19 | 24.19 | 1.51% | - |
| Sep 4, 2026 | 23.93 | 23.93 | 23.83 | 23.83 | 23.83 | -2.85% | - |
| Sep 2, 2026 | 24.56 | 24.56 | 24.21 | 24.53 | 24.53 | 1.57% | - |
| Sep 1, 2026 | 24.79 | 24.79 | 24.15 | 24.15 | 24.15 | -2.35% | - |
| Aug 31, 2026 | 24.48 | 24.73 | 24.48 | 24.73 | 24.73 | 1.44% | - |
| Aug 28, 2026 | 24.40 | 24.40 | 24.33 | 24.38 | 24.38 | 1.37% | - |
| 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% | - |