Engie SA (ENGQF)
OTCMKTS
· Delayed Price · Currency is USD
25.56
-0.26 (-1.01%)
Dec 4, 2025, 4:00 PM EST
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.45 | 25.45 | 24.62 | 24.63 | 24.63 | -3.64% | 6,155 |
| Dec 4, 2025 | 25.47 | 25.57 | 24.99 | 25.56 | 25.56 | -1.01% | 4,544 |
| Dec 3, 2025 | 25.77 | 25.82 | 24.76 | 25.82 | 25.82 | 4.29% | 24,610 |
| Dec 2, 2025 | 24.76 | 25.53 | 24.75 | 24.76 | 24.76 | -0.61% | 2,269 |
| Dec 1, 2025 | 24.98 | 25.64 | 24.72 | 24.91 | 24.91 | -3.61% | 8,089 |
| Nov 28, 2025 | 24.35 | 25.84 | 24.35 | 25.84 | 25.84 | 0.33% | 2,199 |
| Nov 26, 2025 | 25.46 | 25.78 | 24.72 | 25.76 | 25.76 | 0.88% | 4,596 |
| Nov 25, 2025 | 25.49 | 25.54 | 25.49 | 25.54 | 25.54 | 3.22% | 2,068 |
| Nov 24, 2025 | 25.15 | 25.46 | 24.74 | 24.74 | 24.74 | -2.84% | 3,377 |
| Nov 21, 2025 | 24.91 | 25.46 | 24.52 | 25.46 | 25.46 | -0.32% | 2,552 |
| Nov 20, 2025 | 24.99 | 25.55 | 24.54 | 25.55 | 25.55 | 3.37% | 3,897 |
| Nov 19, 2025 | 25.36 | 25.56 | 24.71 | 24.71 | 24.71 | -1.94% | 4,027 |
| Nov 18, 2025 | 25.84 | 25.86 | 25.01 | 25.20 | 25.20 | -0.39% | 3,570 |
| Nov 17, 2025 | 26.12 | 26.13 | 25.26 | 25.30 | 25.30 | 0.63% | 7,406 |
| Nov 14, 2025 | 25.16 | 25.88 | 24.58 | 25.14 | 25.14 | -3.30% | 3,893 |
| Nov 13, 2025 | 25.87 | 26.04 | 25.02 | 26.00 | 26.00 | 4.66% | 4,120 |
| Nov 12, 2025 | 25.10 | 25.58 | 24.81 | 24.84 | 24.84 | -1.05% | 2,258 |
| Nov 11, 2025 | 24.66 | 25.13 | 24.24 | 25.10 | 25.10 | 0.83% | 4,470 |
| Nov 10, 2025 | 24.95 | 25.15 | 24.04 | 24.90 | 24.90 | 1.27% | 4,887 |
| Nov 7, 2025 | 24.49 | 24.59 | 23.15 | 24.58 | 24.58 | -0.39% | 4,063 |
| Nov 6, 2025 | 24.67 | 24.91 | 23.65 | 24.68 | 24.68 | 4.44% | 7,912 |
| Nov 5, 2025 | 24.36 | 24.57 | 23.57 | 23.63 | 23.63 | -2.09% | 2,949 |
| Nov 4, 2025 | 23.60 | 24.13 | 23.40 | 24.13 | 24.13 | 4.57% | 3,119 |
| Nov 3, 2025 | 23.77 | 23.80 | 23.08 | 23.08 | 23.08 | -2.90% | 6,510 |
| Oct 31, 2025 | 23.76 | 23.77 | 23.76 | 23.77 | 23.77 | 3.57% | 959 |
| Oct 30, 2025 | 23.02 | 23.67 | 22.74 | 22.95 | 22.95 | 1.12% | 3,741 |
| Oct 29, 2025 | 23.28 | 23.45 | 22.70 | 22.70 | 22.70 | -2.32% | 5,829 |
| Oct 28, 2025 | 22.50 | 23.23 | 22.50 | 23.23 | 23.23 | 0.04% | 6,580 |
| Oct 27, 2025 | 23.22 | 23.22 | 22.45 | 23.22 | 23.22 | 4.37% | 6,223 |
| Oct 24, 2025 | 22.25 | 23.25 | 22.25 | 22.25 | 22.25 | -4.58% | 3,310 |
| Oct 23, 2025 | 23.24 | 23.32 | 22.47 | 23.32 | 23.32 | 5.47% | 4,006 |
| Oct 22, 2025 | 22.06 | 23.08 | 22.06 | 22.11 | 22.11 | -3.80% | 1,499 |
| Oct 21, 2025 | 23.22 | 23.22 | 22.70 | 22.98 | 22.98 | 0.56% | 4,555 |
| Oct 20, 2025 | 23.17 | 23.20 | 22.41 | 22.86 | 22.86 | 1.22% | 2,769 |
| Oct 17, 2025 | 23.28 | 23.39 | 22.54 | 22.58 | 22.58 | -3.24% | 3,664 |
| Oct 16, 2025 | 22.46 | 23.42 | 22.46 | 23.34 | 23.34 | 4.07% | 3,037 |
| Oct 15, 2025 | 22.74 | 23.18 | 21.97 | 22.42 | 22.42 | -0.09% | 5,228 |
| Oct 14, 2025 | 21.74 | 22.56 | 21.74 | 22.44 | 22.44 | 4.52% | 1,427 |
| Oct 13, 2025 | 22.22 | 22.34 | 21.47 | 21.47 | 21.47 | -4.20% | 5,092 |
| Oct 10, 2025 | 22.19 | 22.42 | 21.49 | 22.42 | 22.42 | 4.44% | 42,599 |
| Oct 9, 2025 | 22.19 | 22.19 | 21.46 | 21.46 | 21.46 | -1.95% | 4,176 |
| Oct 8, 2025 | 22.00 | 22.07 | 21.25 | 21.89 | 21.89 | 0.17% | 3,523 |
| Oct 7, 2025 | 21.31 | 21.85 | 20.95 | 21.85 | 21.85 | -0.65% | 4,393 |
| Oct 6, 2025 | 21.60 | 22.16 | 21.43 | 21.99 | 21.99 | 0.20% | 10,083 |
| Oct 3, 2025 | 22.24 | 22.24 | 21.23 | 21.95 | 21.95 | -0.25% | 1,523 |
| Oct 2, 2025 | 22.01 | 22.08 | 21.49 | 22.00 | 22.00 | -0.84% | 6,690 |
| Oct 1, 2025 | 21.45 | 22.29 | 21.40 | 22.19 | 22.19 | 3.33% | 16,781 |
| Sep 30, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.46% | 29,254 |
| Sep 29, 2025 | 21.88 | 21.88 | 20.82 | 21.38 | 21.38 | 2.15% | 4,678 |
| Sep 26, 2025 | 20.89 | 21.72 | 20.65 | 20.93 | 20.93 | 0.27% | 5,912 |