Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.59	21.66	21.50	21.45	21.45	-0.79%	1,238
Dec 4, 2025	21.62	21.74	21.45	21.62	21.62	-0.64%	2,570
Dec 3, 2025	21.88	21.96	21.74	21.76	21.76	0.51%	5,230
Dec 2, 2025	21.69	21.82	21.65	21.65	21.65	-0.60%	1,965
Dec 1, 2025	21.88	21.98	21.76	21.78	21.78	-0.23%	1,346
Nov 28, 2025	21.62	21.75	21.60	21.83	21.83	0.51%	980
Nov 27, 2025	21.73	21.87	21.73	21.72	21.72	-0.23%	1,166
Nov 26, 2025	21.52	21.67	21.44	21.77	21.77	0.32%	2,004
Nov 25, 2025	21.92	21.92	21.75	21.70	21.70	0.18%	228
Nov 24, 2025	21.66	21.68	21.66	21.66	21.66	0.19%	335
Nov 21, 2025	21.64	21.73	21.44	21.62	21.62	-0.60%	1,024
Nov 20, 2025	21.79	21.80	21.66	21.75	21.75	0.69%	1,785
Nov 19, 2025	21.63	21.75	21.53	21.60	21.60	-1.46%	1,760
Nov 18, 2025	21.93	21.94	21.81	21.92	21.92	-0.59%	1,386
Nov 17, 2025	21.79	22.01	21.79	22.05	22.05	1.24%	978
Nov 14, 2025	22.00	22.00	21.62	21.78	21.78	-0.82%	1,258
Nov 13, 2025	21.79	22.05	21.78	21.96	21.96	0.73%	1,499
Nov 12, 2025	21.56	21.80	21.40	21.80	21.80	2.20%	1,571
Nov 11, 2025	21.21	21.31	21.21	21.33	21.33	0.66%	1,968
Nov 10, 2025	21.16	21.28	21.10	21.19	21.19	0.14%	3,233
Nov 7, 2025	21.19	21.29	21.10	21.16	21.16	-0.98%	3,829
Nov 6, 2025	19.10	21.45	19.10	21.37	21.37	1.96%	4,898
Nov 5, 2025	20.99	21.06	20.85	20.96	20.96	0.91%	3,804
Nov 4, 2025	20.67	20.80	20.67	20.77	20.77	0.78%	630
Nov 3, 2025	20.24	20.55	20.24	20.61	20.61	1.48%	2,335
Oct 31, 2025	20.46	20.48	20.24	20.31	20.31	-0.20%	5,013
Oct 30, 2025	20.02	20.29	20.02	20.35	20.35	1.55%	2,971
Oct 29, 2025	19.89	20.13	19.89	20.04	20.04	1.31%	1,610
Oct 28, 2025	19.76	19.82	19.76	19.78	19.78	0.41%	351
Oct 27, 2025	19.72	19.73	19.45	19.70	19.70	4.21%	736
Oct 24, 2025	19.72	19.72	18.91	18.91	18.91	-4.38%	1,079
Oct 23, 2025	19.61	19.82	19.61	19.77	19.77	0.82%	1,929
Oct 22, 2025	19.64	19.70	19.50	19.61	19.61	0.33%	1,550
Oct 21, 2025	19.82	19.82	19.64	19.55	19.55	-0.53%	3,373
Oct 20, 2025	19.69	19.69	19.50	19.65	19.65	-	9,357
Oct 17, 2025	19.60	19.70	19.47	19.65	19.65	-0.33%	8,022
Oct 16, 2025	19.37	19.70	19.28	19.72	19.72	2.07%	3,336
Oct 15, 2025	19.27	19.41	19.26	19.32	19.32	0.97%	20,850
Oct 14, 2025	18.96	19.10	18.96	19.13	19.13	0.76%	2,128
Oct 13, 2025	18.81	19.02	18.80	18.99	18.99	0.34%	2,478
Oct 10, 2025	18.98	19.05	18.91	18.92	18.92	0.19%	3,653
Oct 9, 2025	18.60	18.90	18.60	18.89	18.89	1.81%	2,069
Oct 8, 2025	18.52	18.70	18.52	18.55	18.55	0.65%	3,700
Oct 7, 2025	18.43	18.43	18.24	18.43	18.43	0.99%	1,555
Oct 6, 2025	18.57	18.57	17.79	18.25	18.25	-2.38%	11,450
Oct 3, 2025	18.71	18.71	18.61	18.70	18.70	0.48%	795
Oct 2, 2025	18.58	18.59	18.46	18.61	18.61	-0.59%	878
Oct 1, 2025	18.18	18.70	18.18	18.72	18.72	2.21%	6,542
Sep 30, 2025	18.15	18.15	18.14	18.31	18.31	0.52%	1,400
Sep 29, 2025	18.20	18.20	18.12	18.22	18.22	-0.25%	1,176