Engie Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.41	21.41	21.41	21.41	21.41	-1.06%	-
Dec 4, 2025	21.64	21.64	21.64	21.64	21.64	-1.10%	-
Dec 3, 2025	21.88	21.88	21.88	21.88	21.88	1.20%	-
Dec 2, 2025	21.62	21.62	21.62	21.62	21.62	-0.83%	-
Dec 1, 2025	21.80	21.80	21.80	21.80	21.80	0.09%	-
Nov 28, 2025	21.78	21.78	21.78	21.78	21.78	0.14%	-
Nov 27, 2025	21.75	21.75	21.75	21.75	21.75	-0.05%	-
Nov 26, 2025	21.76	21.76	21.76	21.76	21.76	0.51%	-
Nov 25, 2025	21.65	21.65	21.65	21.65	21.65	-0.14%	-
Nov 24, 2025	21.68	21.68	21.68	21.68	21.68	-0.09%	-
Nov 21, 2025	21.70	21.70	21.70	21.70	21.70	-0.37%	-
Nov 20, 2025	21.78	21.78	21.78	21.78	21.78	0.93%	-
Nov 19, 2025	21.58	21.58	21.58	21.58	21.58	-1.69%	-
Nov 18, 2025	21.95	21.95	21.95	21.95	21.95	-0.59%	-
Nov 17, 2025	22.08	22.08	22.08	22.08	22.08	1.19%	-
Nov 14, 2025	21.82	21.82	21.82	21.82	21.82	-0.50%	-
Nov 13, 2025	21.93	21.93	21.93	21.93	21.93	1.20%	-
Nov 12, 2025	21.67	21.67	21.67	21.67	21.67	1.69%	-
Nov 11, 2025	21.31	21.31	21.31	21.31	21.31	0.61%	-
Nov 10, 2025	21.18	21.18	21.18	21.18	21.18	0.14%	-
Nov 7, 2025	21.15	21.15	21.15	21.15	21.15	-0.94%	-
Nov 6, 2025	21.35	21.35	21.35	21.35	21.35	1.91%	-
Nov 5, 2025	20.95	20.95	20.95	20.95	20.95	0.62%	-
Nov 4, 2025	20.82	20.82	20.82	20.82	20.82	0.97%	-
Nov 3, 2025	20.62	20.62	20.62	20.62	20.62	1.58%	-
Oct 31, 2025	20.30	20.30	20.30	20.30	20.30	0.15%	-
Oct 30, 2025	20.27	20.27	20.27	20.27	20.27	0.75%	-
Oct 29, 2025	20.12	20.12	20.12	20.12	20.12	1.59%	-
Oct 28, 2025	19.81	19.81	19.81	19.81	19.81	0.74%	-
Oct 27, 2025	19.66	19.66	19.66	19.66	19.66	0.05%	-
Oct 24, 2025	19.65	19.65	19.65	19.65	19.65	-0.76%	-
Oct 23, 2025	19.80	19.80	19.80	19.80	19.80	1.23%	-
Oct 22, 2025	19.56	19.56	19.56	19.56	19.56	0.13%	-
Oct 21, 2025	19.54	19.54	19.54	19.54	19.54	-0.20%	-
Oct 20, 2025	19.58	19.58	19.58	19.58	19.58	-0.43%	-
Oct 17, 2025	19.66	19.66	19.66	19.66	19.66	0.23%	-
Oct 16, 2025	19.62	19.62	19.62	19.62	19.62	1.55%	-
Oct 15, 2025	19.32	19.32	19.32	19.32	19.32	0.81%	-
Oct 14, 2025	19.16	19.16	19.16	19.16	19.16	0.82%	-
Oct 13, 2025	19.01	19.01	19.01	19.01	19.01	0.53%	-
Oct 10, 2025	18.91	18.91	18.91	18.91	18.91	0.13%	-
Oct 9, 2025	18.88	18.88	18.88	18.88	18.88	1.81%	-
Oct 8, 2025	18.55	18.55	18.55	18.55	18.55	0.43%	-
Oct 7, 2025	18.47	18.47	18.47	18.47	18.47	1.15%	-
Oct 6, 2025	18.26	18.26	18.26	18.26	18.26	-2.46%	-
Oct 3, 2025	18.72	18.72	18.72	18.72	18.72	0.65%	-
Oct 2, 2025	18.60	18.60	18.60	18.60	18.60	-0.32%	-
Oct 1, 2025	18.66	18.66	18.66	18.66	18.66	2.19%	-
Sep 30, 2025	18.26	18.26	18.26	18.26	18.26	0.33%	-
Sep 29, 2025	18.20	18.20	18.20	18.20	18.20	-0.52%	-