Skip to main content
Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
21.72
-0.24 (-1.09%)
Aug 14, 2025, 10:36 AM EDT

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202521.9422.0021.8721.97-0.50%6,415
Aug 12, 202521.9221.9721.7621.8621.860.09%91,770
Aug 11, 202521.7621.9021.7221.8421.840.51%158,231
Aug 8, 202522.0722.0721.7121.7321.73-1.50%99,075
Aug 7, 202522.0822.1021.8622.0622.06-1.30%167,218
Aug 6, 202522.4422.4822.3422.3522.351.41%101,612
Aug 5, 202522.0522.1322.0022.0422.04-0.27%87,270
Aug 4, 202522.1622.2922.0622.1022.10-0.23%84,001
Aug 1, 202522.2222.3322.0122.1522.15-1.60%109,437
Jul 31, 202522.4622.6622.3922.5122.510.36%97,622
Jul 30, 202522.5322.7022.4222.4322.43-0.97%115,608
Jul 29, 202522.4122.7422.4122.6522.65-0.40%103,068
Jul 28, 202522.8922.8922.7422.7422.74-2.02%168,073
Jul 25, 202523.0323.2823.0323.2123.210.22%3,565,348
Jul 24, 202523.0223.2322.9723.1623.16-0.13%3,205,832
Jul 23, 202523.1123.2522.9623.1923.19-1.57%103,138
Jul 22, 202523.2623.5623.2223.5623.562.43%75,078
Jul 21, 202522.7623.0022.7223.0023.001.63%82,894
Jul 18, 202522.6822.7922.6222.6322.630.44%282,967
Jul 17, 202522.4022.5322.4022.5322.53-0.53%185,384
Jul 16, 202522.4822.7022.4722.6522.650.35%109,646
Jul 15, 202522.8722.8822.5522.5722.57-2.12%104,474
Jul 14, 202522.9623.1022.9523.0623.060.48%72,903
Jul 11, 202522.9123.0022.8422.9522.950.72%166,758
Jul 10, 202522.8022.8522.6722.7922.79-2.04%124,985
Jul 9, 202523.0723.3023.0523.2623.260.95%155,004
Jul 8, 202523.0023.0822.8023.0423.04-0.09%1,553,275
Jul 7, 202523.1323.3323.0123.0623.060.79%646,711
Jul 3, 202523.2123.2122.8522.8822.88-2.85%131,574
Jul 2, 202523.4523.6323.4323.5523.55-0.25%114,670
Jul 1, 202523.5423.7023.5123.6123.610.55%81,744
Jun 30, 202523.2223.5423.2223.4823.481.12%97,671
Jun 27, 202523.4923.4923.2023.2223.220.13%128,291
Jun 26, 202523.4423.7023.1523.1923.190.74%1,405,413
Jun 25, 202523.1123.3322.8823.0223.020.07%905,130
Jun 24, 202523.4323.4322.9223.0123.010.85%238,309
Jun 23, 202522.6522.9522.6522.8122.811.29%134,480
Jun 20, 202522.5022.6522.4022.5222.52-0.22%129,825
Jun 18, 202522.6422.7322.4922.5722.570.40%131,222
Jun 17, 202522.4922.6522.3722.4822.48-1.49%118,588
Jun 16, 202523.1123.1922.7722.8222.82-0.83%221,539
Jun 13, 202523.0723.1722.8923.0123.011.10%106,697
Jun 12, 202522.5822.8822.5822.7622.762.11%105,689
Jun 11, 202522.0122.3122.0122.2922.291.73%177,921
Jun 10, 202522.1022.1121.8021.9121.910.23%530,112
Jun 9, 202521.7621.9921.7521.8621.86-0.05%582,002
Jun 6, 202521.8021.9321.7621.8721.87-1.00%230,710
Jun 5, 202522.0422.2121.8922.0922.091.19%126,949
Jun 4, 202521.7922.0021.6021.8321.830.13%112,680
Jun 3, 202521.7521.8521.6921.8021.80-0.83%107,251