ENGIE S.A. ENGI
EURONEXT · France · Utilities
€22.52-0.29 (-1.27%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.52 | -1.27% | €22.63 | €22.84 | €22.27 | 4.72M |
| 2026-09-30 | €22.81 | -0.91% | €23.05 | €23.24 | €22.59 | 5.56M |
| 2026-09-29 | €23.02 | -0.78% | €23.17 | €23.18 | €22.76 | 3.49M |
| 2026-09-28 | €23.20 | -0.64% | €23.53 | €23.59 | €23.20 | 2.49M |
| 2026-09-25 | €23.35 | -0.30% | €23.37 | €23.57 | €23.17 | 3.69M |
| 2026-09-24 | €23.42 | -0.93% | €23.52 | €23.59 | €23.30 | 4.24M |
| 2026-09-23 | €23.64 | -0.67% | €23.80 | €23.94 | €23.56 | 3.79M |
| 2026-09-22 | €23.80 | +0.46% | €23.85 | €24.10 | €23.60 | 7.64M |
| 2026-09-21 | €23.69 | -1.41% | €23.90 | €23.90 | €23.45 | 4.89M |
| 2026-09-18 | €24.03 | -0.91% | €24.20 | €24.22 | €23.63 | 57.38M |
| 2026-09-17 | €24.25 | +0.75% | €23.98 | €24.33 | €23.85 | 4.82M |
| 2026-09-16 | €24.07 | +1.95% | €23.68 | €24.07 | €23.67 | 5.29M |
| 2026-09-15 | €23.61 | +0.25% | €23.63 | €23.79 | €23.37 | 3.34M |
| 2026-09-14 | €23.55 | -1.79% | €24.08 | €24.11 | €23.55 | 4.29M |
| 2026-09-11 | €23.98 | -1.32% | €24.40 | €24.42 | €23.85 | 3.33M |
| 2026-09-10 | €24.30 | +1.04% | €24.15 | €24.40 | €24.09 | 3.74M |
| 2026-09-09 | €24.05 | -0.29% | €24.22 | €24.72 | €23.95 | 4.54M |
| 2026-09-08 | €24.12 | -0.25% | €24.18 | €24.18 | €23.95 | 2.97M |
| 2026-09-07 | €24.18 | +0.71% | €24.01 | €24.23 | €24.01 | 2.31M |
| 2026-09-04 | €24.01 | +0.92% | €23.80 | €24.07 | €23.59 | 3.62M |
| 2026-09-03 | €23.79 | -0.50% | €23.92 | €24.00 | €23.40 | 4.85M |
| 2026-09-02 | €23.91 | -2.01% | €24.49 | €24.63 | €23.88 | 3.85M |
| 2026-09-01 | €24.40 | -0.81% | €24.82 | €24.93 | €24.21 | 3.27M |
| 2026-08-31 | €24.60 | +0.41% | €24.51 | €24.83 | €24.44 | 4.68M |
| 2026-08-28 | €24.50 | +1.66% | €24.26 | €24.59 | €24.22 | 3.34M |
| 2026-08-27 | €24.10 | -3.45% | €24.97 | €25.01 | €23.91 | 4.70M |
| 2026-08-26 | €24.96 | -1.46% | €25.34 | €25.36 | €24.93 | 2.55M |
| 2026-08-25 | €25.33 | +0.80% | €25.21 | €25.43 | €25.17 | 2.71M |
| 2026-08-24 | €25.13 | -0.63% | €25.25 | €25.30 | €24.96 | 2.27M |
| 2026-08-21 | €25.29 | -1.10% | €25.60 | €25.75 | €25.29 | 2.56M |
| 2026-08-20 | €25.57 | +0.83% | €25.62 | €25.68 | €25.24 | 2.40M |
| 2026-08-19 | €25.36 | -1.13% | €25.60 | €25.82 | €25.32 | 2.08M |
| 2026-08-18 | €25.65 | +0.12% | €25.69 | €25.73 | €25.44 | 3.91M |
| 2026-08-17 | €25.62 | -0.39% | €25.84 | €25.93 | €25.62 | 2.08M |
| 2026-08-14 | €25.72 | -1.57% | €26.14 | €26.14 | €25.58 | 3.01M |
| 2026-08-13 | €26.13 | +0.62% | €25.96 | €26.22 | €25.92 | 3.05M |
| 2026-08-12 | €25.97 | -1.10% | €26.50 | €26.52 | €25.94 | 3.57M |
| 2026-08-11 | €26.26 | -0.68% | €26.56 | €26.63 | €26.16 | 2.91M |
| 2026-08-10 | €26.44 | -1.05% | €26.74 | €26.82 | €26.35 | 2.16M |
| 2026-08-07 | €26.72 | +0.60% | €26.70 | €26.78 | €26.38 | 1.87M |
| 2026-08-06 | €26.56 | +0.38% | €26.61 | €26.69 | €26.36 | 3.26M |
| 2026-08-05 | €26.46 | -1.34% | €27.03 | €27.17 | €26.36 | 2.82M |
| 2026-08-04 | €26.82 | -0.19% | €27.00 | €27.41 | €26.53 | 3.38M |
| 2026-08-03 | €26.87 | -0.89% | €27.19 | €27.20 | €26.38 | 3.44M |
| 2026-07-31 | €27.11 | +3.99% | €26.60 | €27.52 | €26.60 | 6.79M |
| 2026-07-30 | €26.07 | +0.39% | €26.00 | €26.51 | €26.00 | 2.76M |
| 2026-07-29 | €25.97 | -0.73% | €26.22 | €26.62 | €25.94 | 2.84M |
| 2026-07-28 | €26.16 | -3.11% | €27.21 | €27.24 | €26.16 | 4.00M |
| 2026-07-27 | €27.00 | -2.84% | €27.91 | €27.93 | €26.95 | 3.82M |
| 2026-07-24 | €27.79 | +0.25% | €27.66 | €27.87 | €27.61 | 2.48M |
| 2026-07-23 | €27.72 | +0.58% | €27.56 | €27.84 | €27.37 | 3.46M |
| 2026-07-22 | €27.56 | +1.96% | €27.17 | €27.82 | €27.08 | 3.11M |
| 2026-07-21 | €27.03 | +0.52% | €26.92 | €27.28 | €26.81 | 2.43M |
| 2026-07-20 | €26.89 | +0.11% | €26.79 | €27.09 | €26.76 | 2.10M |
| 2026-07-17 | €26.86 | +0.79% | €26.83 | €27.16 | €26.76 | 2.22M |
| 2026-07-16 | €26.65 | -1.44% | €27.00 | €27.05 | €26.48 | 2.39M |
| 2026-07-15 | €27.04 | -1.35% | €27.38 | €27.47 | €27.04 | 3.07M |
| 2026-07-14 | €27.41 | +0.92% | €27.15 | €27.60 | €27.07 | 2.36M |
| 2026-07-13 | €27.16 | +1.04% | €26.88 | €27.16 | €26.88 | 1.47M |
| 2026-07-10 | €26.88 | -0.81% | €26.99 | €27.10 | €26.80 | 1.71M |
| 2026-07-09 | €27.10 | +1.19% | €26.82 | €27.22 | €26.78 | 2.16M |
| 2026-07-08 | €26.78 | -2.19% | €27.28 | €27.37 | €26.71 | 3.02M |
| 2026-07-07 | €27.38 | +0.62% | €27.26 | €27.57 | €27.10 | 2.39M |
| 2026-07-06 | €27.21 | -1.88% | €27.75 | €27.78 | €27.18 | 1.94M |
| 2026-07-03 | €27.73 | +2.06% | €27.30 | €27.81 | €27.27 | 2.36M |
| 2026-07-02 | €27.17 | +2.34% | €26.68 | €27.17 | €26.46 | 2.81M |
| 2026-07-01 | €26.55 | -3.77% | €27.51 | €27.53 | €26.49 | 3.14M |
| 2026-06-30 | €27.59 | +0.69% | €27.57 | €27.75 | €27.47 | 3.19M |
| 2026-06-29 | €27.40 | +0.33% | €27.21 | €27.48 | €27.06 | 2.37M |
| 2026-06-26 | €27.31 | +0.92% | €27.18 | €27.40 | €27.05 | 1.76M |
| 2026-06-25 | €27.06 | +2.11% | €26.50 | €27.23 | €26.49 | 2.94M |
| 2026-06-24 | €26.50 | -1.71% | €26.87 | €26.90 | €26.43 | 2.71M |
| 2026-06-23 | €26.96 | -0.81% | €27.17 | €27.19 | €26.70 | 3.49M |
| 2026-06-22 | €27.18 | +1.30% | €26.96 | €27.19 | €26.86 | 2.84M |
| 2026-06-19 | €26.83 | +0.11% | €26.83 | €26.96 | €26.48 | 6.33M |
| 2026-06-18 | €26.80 | -0.59% | €27.11 | €27.13 | €26.69 | 2.93M |
| 2026-06-17 | €26.96 | +0.22% | €26.94 | €26.98 | €26.52 | 2.48M |
| 2026-06-16 | €26.90 | -1.47% | €27.39 | €27.55 | €26.70 | 3.66M |
| 2026-06-15 | €27.30 | -0.76% | €27.32 | €27.39 | €27.03 | 3.36M |
| 2026-06-12 | €27.51 | +0.36% | €27.45 | €27.61 | €27.18 | 3.08M |
| 2026-06-11 | €27.41 | +1.74% | €27.02 | €27.60 | €26.94 | 2.94M |
| 2026-06-10 | €26.94 | +0.67% | €26.70 | €27.23 | €26.68 | 4.25M |
| 2026-06-09 | €26.76 | +0.15% | €26.78 | €26.90 | €26.60 | 3.08M |
| 2026-06-08 | €26.72 | -0.82% | €27.03 | €27.18 | €26.68 | 1.85M |
| 2026-06-05 | €26.94 | +1.28% | €26.85 | €27.07 | €26.62 | 3.34M |
| 2026-06-04 | €26.60 | -0.89% | €26.75 | €26.92 | €26.52 | 2.29M |
| 2026-06-03 | €26.84 | +0.86% | €26.68 | €27.05 | €26.65 | 3.14M |
| 2026-06-02 | €26.61 | -0.19% | €26.66 | €26.79 | €26.45 | 1.90M |
| 2026-06-01 | €26.66 | +0.72% | €26.43 | €26.82 | €26.40 | 2.44M |
| 2026-05-29 | €26.47 | -0.45% | €26.57 | €26.69 | €26.36 | 6.25M |