Engie SA (ENGQF)
OTCMKTS
· Delayed Price · Currency is USD
21.04
+0.12 (0.55%)
May 12, 2025, 3:51 PM EDT
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.04 | 21.25 | 19.93 | 20.92 | 20.92 | 4.60% | 2,531 |
| May 8, 2025 | 21.70 | 21.70 | 20.00 | 20.00 | 20.00 | -5.66% | 7,818 |
| May 7, 2025 | 21.64 | 21.64 | 20.45 | 21.20 | 21.20 | 4.48% | 5,218 |
| May 6, 2025 | 20.39 | 21.46 | 20.29 | 20.29 | 20.29 | -7.14% | 2,749 |
| May 5, 2025 | 21.10 | 21.85 | 20.50 | 21.85 | 21.85 | - | 5,589 |
| May 2, 2025 | 20.24 | 22.19 | 20.24 | 21.85 | 21.85 | 10.63% | 3,349 |
| May 1, 2025 | 22.45 | 22.45 | 19.75 | 19.75 | 19.75 | -1.15% | 8,186 |
| Apr 30, 2025 | 20.18 | 20.18 | 19.98 | 19.98 | 19.98 | -3.52% | 627 |
| Apr 29, 2025 | 22.26 | 22.26 | 19.55 | 20.71 | 20.71 | 4.03% | 12,499 |
| Apr 28, 2025 | 19.25 | 21.86 | 19.25 | 19.91 | 19.91 | -0.46% | 2,698 |
| Apr 25, 2025 | 20.00 | 21.87 | 20.00 | 20.00 | 18.44 | -8.13% | 2,647 |
| Apr 24, 2025 | 21.70 | 21.77 | 20.93 | 21.77 | 18.52 | 0.79% | 10,771 |
| Apr 23, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 18.38 | 0.58% | 28,614 |
| Apr 22, 2025 | 22.02 | 22.18 | 21.18 | 21.48 | 18.27 | 6.00% | 5,396 |
| Apr 21, 2025 | 21.95 | 21.95 | 20.26 | 20.26 | 17.24 | -0.78% | 4,193 |
| Apr 17, 2025 | 21.98 | 21.98 | 20.42 | 20.42 | 17.38 | -3.45% | 2,452 |
| Apr 16, 2025 | 20.77 | 21.58 | 20.77 | 21.15 | 18.00 | 3.63% | 4,709 |
| Apr 15, 2025 | 20.70 | 21.19 | 20.15 | 20.41 | 17.37 | -2.62% | 7,253 |
| Apr 14, 2025 | 21.10 | 21.10 | 20.06 | 20.96 | 17.83 | 3.71% | 8,420 |
| Apr 11, 2025 | 19.95 | 20.99 | 19.95 | 20.21 | 17.20 | 3.16% | 16,657 |
| Apr 10, 2025 | 20.71 | 20.71 | 19.25 | 19.59 | 16.67 | 0.46% | 42,641 |
| Apr 9, 2025 | 19.97 | 20.85 | 19.06 | 19.50 | 16.59 | -1.96% | 8,247 |
| Apr 8, 2025 | 19.94 | 19.94 | 19.00 | 19.89 | 16.92 | 6.39% | 21,720 |
| Apr 7, 2025 | 20.35 | 24.39 | 18.20 | 18.70 | 15.91 | -11.52% | 11,218 |
| Apr 4, 2025 | 21.93 | 21.93 | 18.97 | 21.13 | 17.98 | 3.02% | 2,562 |
| Apr 3, 2025 | 21.59 | 21.59 | 20.51 | 20.51 | 17.45 | 2.86% | 4,609 |
| Apr 2, 2025 | 19.66 | 20.55 | 19.66 | 19.94 | 16.97 | 3.80% | 2,753 |
| Apr 1, 2025 | 19.99 | 19.99 | 19.21 | 19.21 | 16.35 | 0.52% | 1,351 |
| Mar 31, 2025 | 19.89 | 19.89 | 19.11 | 19.11 | 16.26 | -1.70% | 3,238 |
| Mar 28, 2025 | 19.84 | 19.84 | 19.06 | 19.44 | 16.54 | 2.80% | 6,862 |
| Mar 27, 2025 | 19.30 | 19.69 | 18.91 | 18.91 | 16.09 | 1.07% | 1,489 |
| Mar 26, 2025 | 19.49 | 19.49 | 18.71 | 18.71 | 15.92 | 1.08% | 3,521 |
| Mar 25, 2025 | 19.50 | 19.50 | 18.51 | 18.51 | 15.75 | -0.54% | 2,681 |
| Mar 24, 2025 | 18.61 | 19.39 | 18.61 | 18.61 | 15.84 | -4.27% | 3,864 |
| Mar 21, 2025 | 19.44 | 19.70 | 18.66 | 19.44 | 16.54 | 1.04% | 1,572 |
| Mar 20, 2025 | 19.24 | 19.24 | 18.46 | 19.24 | 16.37 | 4.51% | 1,984 |
| Mar 19, 2025 | 18.41 | 19.19 | 18.41 | 18.41 | 15.67 | -0.49% | 2,694 |
| Mar 18, 2025 | 19.25 | 19.25 | 18.25 | 18.50 | 15.74 | -2.89% | 2,614 |
| Mar 17, 2025 | 18.85 | 19.05 | 18.30 | 19.05 | 16.21 | 1.74% | 4,402 |
| Mar 14, 2025 | 18.73 | 19.10 | 18.35 | 18.73 | 15.93 | -2.42% | 5,905 |
| Mar 13, 2025 | 19.19 | 19.19 | 18.41 | 19.19 | 16.33 | 4.86% | 3,585 |
| Mar 12, 2025 | 19.05 | 19.05 | 18.05 | 18.30 | 15.57 | -3.94% | 21,909 |
| Mar 11, 2025 | 19.05 | 19.30 | 18.29 | 19.05 | 16.21 | 4.96% | 3,259 |
| Mar 10, 2025 | 18.90 | 18.90 | 18.15 | 18.15 | 15.44 | -8.47% | 4,013 |
| Mar 7, 2025 | 19.77 | 19.83 | 16.77 | 19.83 | 16.87 | 27.20% | 21,643 |
| Mar 6, 2025 | 19.66 | 19.66 | 15.59 | 15.59 | 13.27 | -7.15% | 5,981 |
| Mar 5, 2025 | 16.84 | 19.85 | 16.73 | 16.79 | 14.29 | 5.40% | 3,404 |
| Mar 4, 2025 | 18.01 | 18.38 | 15.93 | 15.93 | 13.56 | -10.66% | 2,992 |
| Mar 3, 2025 | 18.26 | 18.30 | 17.65 | 17.83 | 15.17 | -2.35% | 3,958 |
| Feb 28, 2025 | 17.56 | 18.26 | 17.56 | 18.26 | 15.54 | 2.10% | 2,020 |