Engie SA (ENGIY)
OTCMKTS
· Delayed Price · Currency is USD
24.96
-0.30 (-1.19%)
At close: Dec 5, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.16 | 25.19 | 24.94 | 24.96 | 24.96 | -1.19% | 90,224 |
| Dec 4, 2025 | 25.22 | 25.34 | 25.11 | 25.26 | 25.26 | -0.63% | 83,712 |
| Dec 3, 2025 | 25.56 | 25.60 | 25.40 | 25.42 | 25.42 | 0.99% | 99,144 |
| Dec 2, 2025 | 25.29 | 25.29 | 25.07 | 25.17 | 25.17 | -0.12% | 92,951 |
| Dec 1, 2025 | 25.53 | 25.53 | 25.20 | 25.20 | 25.20 | -1.10% | 85,670 |
| Nov 28, 2025 | 25.18 | 25.48 | 25.17 | 25.48 | 25.48 | 0.43% | 81,225 |
| Nov 26, 2025 | 24.98 | 25.46 | 24.98 | 25.37 | 25.37 | 0.91% | 85,399 |
| Nov 25, 2025 | 24.99 | 25.19 | 24.97 | 25.14 | 25.14 | -0.08% | 116,873 |
| Nov 24, 2025 | 25.02 | 25.29 | 24.83 | 25.16 | 25.16 | 0.52% | 114,204 |
| Nov 21, 2025 | 25.01 | 25.04 | 24.88 | 25.03 | 25.03 | -0.20% | 97,569 |
| Nov 20, 2025 | 25.10 | 25.20 | 25.03 | 25.08 | 25.08 | 0.59% | 139,277 |
| Nov 19, 2025 | 25.07 | 25.17 | 24.90 | 24.93 | 24.93 | -2.23% | 101,001 |
| Nov 18, 2025 | 25.45 | 25.54 | 25.40 | 25.50 | 25.50 | -0.31% | 113,312 |
| Nov 17, 2025 | 25.52 | 25.67 | 25.52 | 25.58 | 25.58 | 0.87% | 160,131 |
| Nov 14, 2025 | 25.30 | 25.43 | 25.25 | 25.36 | 25.36 | -0.86% | 75,631 |
| Nov 13, 2025 | 25.57 | 25.70 | 25.41 | 25.58 | 25.58 | 1.71% | 76,750 |
| Nov 12, 2025 | 25.08 | 25.24 | 25.01 | 25.15 | 25.15 | 1.62% | 114,661 |
| Nov 11, 2025 | 24.79 | 24.83 | 24.63 | 24.75 | 24.75 | 0.43% | 450,293 |
| Nov 10, 2025 | 24.55 | 24.71 | 24.49 | 24.64 | 24.64 | 0.05% | 689,705 |
| Nov 7, 2025 | 24.59 | 24.68 | 24.47 | 24.63 | 24.63 | - | 105,268 |
| Nov 6, 2025 | 24.70 | 24.76 | 24.58 | 24.63 | 24.63 | 2.16% | 293,152 |
| Nov 5, 2025 | 24.07 | 24.20 | 23.88 | 24.11 | 24.11 | 0.58% | 298,161 |
| Nov 4, 2025 | 23.89 | 24.06 | 23.81 | 23.97 | 23.97 | 0.67% | 104,365 |
| Nov 3, 2025 | 23.62 | 23.86 | 23.56 | 23.81 | 23.81 | 1.36% | 158,744 |
| Oct 31, 2025 | 23.66 | 23.67 | 23.40 | 23.49 | 23.49 | -0.30% | 116,813 |
| Oct 30, 2025 | 23.30 | 23.63 | 23.27 | 23.56 | 23.56 | 1.07% | 89,133 |
| Oct 29, 2025 | 23.25 | 23.52 | 23.22 | 23.31 | 23.31 | 0.87% | 131,944 |
| Oct 28, 2025 | 23.02 | 23.18 | 22.96 | 23.11 | 23.11 | 0.57% | 120,175 |
| Oct 27, 2025 | 22.98 | 23.05 | 22.89 | 22.98 | 22.98 | 0.09% | 149,553 |
| Oct 24, 2025 | 22.76 | 22.97 | 22.74 | 22.96 | 22.96 | -0.39% | 140,329 |
| Oct 23, 2025 | 23.01 | 23.10 | 22.97 | 23.05 | 23.05 | 1.21% | 89,860 |
| Oct 22, 2025 | 22.57 | 22.95 | 22.56 | 22.78 | 22.78 | 0.20% | 90,956 |
| Oct 21, 2025 | 22.98 | 22.99 | 22.59 | 22.73 | 22.73 | -0.70% | 81,882 |
| Oct 20, 2025 | 22.96 | 22.96 | 22.77 | 22.89 | 22.89 | -0.58% | 232,778 |
| Oct 17, 2025 | 23.03 | 23.05 | 22.93 | 23.02 | 23.02 | -0.31% | 94,727 |
| Oct 16, 2025 | 22.79 | 23.14 | 22.79 | 23.10 | 23.10 | 2.46% | 109,957 |
| Oct 15, 2025 | 22.49 | 22.59 | 22.46 | 22.54 | 22.54 | 0.82% | 104,389 |
| Oct 14, 2025 | 22.14 | 22.36 | 22.12 | 22.36 | 22.36 | 1.25% | 334,024 |
| Oct 13, 2025 | 21.92 | 22.09 | 21.89 | 22.08 | 22.08 | 0.45% | 145,043 |
| Oct 10, 2025 | 21.93 | 22.09 | 21.88 | 21.98 | 21.98 | 0.92% | 106,077 |
| Oct 9, 2025 | 21.95 | 21.95 | 21.74 | 21.78 | 21.78 | 0.79% | 235,374 |
| Oct 8, 2025 | 21.74 | 21.74 | 21.50 | 21.61 | 21.61 | 0.51% | 111,210 |
| Oct 7, 2025 | 21.42 | 21.58 | 21.38 | 21.50 | 21.50 | -0.28% | 77,134 |
| Oct 6, 2025 | 21.31 | 21.56 | 21.31 | 21.56 | 21.56 | -1.96% | 335,379 |
| Oct 3, 2025 | 21.78 | 21.99 | 21.77 | 21.99 | 21.99 | 0.78% | 121,660 |
| Oct 2, 2025 | 21.77 | 21.84 | 21.70 | 21.82 | 21.82 | -0.64% | 130,965 |
| Oct 1, 2025 | 21.89 | 22.03 | 21.85 | 21.96 | 21.96 | 1.95% | 374,117 |
| Sep 30, 2025 | 21.41 | 21.55 | 21.39 | 21.54 | 21.54 | 0.33% | 105,518 |
| Sep 29, 2025 | 21.41 | 21.52 | 21.35 | 21.47 | 21.47 | 0.05% | 106,983 |
| Sep 26, 2025 | 21.37 | 21.50 | 21.33 | 21.46 | 21.46 | 1.08% | 105,790 |