Skip to main content
Engie SA (BIT:1ENGI)
Italy flag Italy · Delayed Price · Currency is EUR
21.45
-0.17 (-0.79%)
At close: Dec 5, 2025

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5921.6621.5021.4521.45-0.79%1,238
Dec 4, 202521.6221.7421.4521.6221.62-0.64%2,570
Dec 3, 202521.8821.9621.7421.7621.760.51%5,230
Dec 2, 202521.6921.8221.6521.6521.65-0.60%1,965
Dec 1, 202521.8821.9821.7621.7821.78-0.23%1,346
Nov 28, 202521.6221.7521.6021.8321.830.51%980
Nov 27, 202521.7321.8721.7321.7221.72-0.23%1,166
Nov 26, 202521.5221.6721.4421.7721.770.32%2,004
Nov 25, 202521.9221.9221.7521.7021.700.18%228
Nov 24, 202521.6621.6821.6621.6621.660.19%335
Nov 21, 202521.6421.7321.4421.6221.62-0.60%1,024
Nov 20, 202521.7921.8021.6621.7521.750.69%1,785
Nov 19, 202521.6321.7521.5321.6021.60-1.46%1,760
Nov 18, 202521.9321.9421.8121.9221.92-0.59%1,386
Nov 17, 202521.7922.0121.7922.0522.051.24%978
Nov 14, 202522.0022.0021.6221.7821.78-0.82%1,258
Nov 13, 202521.7922.0521.7821.9621.960.73%1,499
Nov 12, 202521.5621.8021.4021.8021.802.20%1,571
Nov 11, 202521.2121.3121.2121.3321.330.66%1,968
Nov 10, 202521.1621.2821.1021.1921.190.14%3,233
Nov 7, 202521.1921.2921.1021.1621.16-0.98%3,829
Nov 6, 202519.1021.4519.1021.3721.371.96%4,898
Nov 5, 202520.9921.0620.8520.9620.960.91%3,804
Nov 4, 202520.6720.8020.6720.7720.770.78%630
Nov 3, 202520.2420.5520.2420.6120.611.48%2,335
Oct 31, 202520.4620.4820.2420.3120.31-0.20%5,013
Oct 30, 202520.0220.2920.0220.3520.351.55%2,971
Oct 29, 202519.8920.1319.8920.0420.041.31%1,610
Oct 28, 202519.7619.8219.7619.7819.780.41%351
Oct 27, 202519.7219.7319.4519.7019.704.21%736
Oct 24, 202519.7219.7218.9118.9118.91-4.38%1,079
Oct 23, 202519.6119.8219.6119.7719.770.82%1,929
Oct 22, 202519.6419.7019.5019.6119.610.33%1,550
Oct 21, 202519.8219.8219.6419.5519.55-0.53%3,373
Oct 20, 202519.6919.6919.5019.6519.65-9,357
Oct 17, 202519.6019.7019.4719.6519.65-0.33%8,022
Oct 16, 202519.3719.7019.2819.7219.722.07%3,336
Oct 15, 202519.2719.4119.2619.3219.320.97%20,850
Oct 14, 202518.9619.1018.9619.1319.130.76%2,128
Oct 13, 202518.8119.0218.8018.9918.990.34%2,478
Oct 10, 202518.9819.0518.9118.9218.920.19%3,653
Oct 9, 202518.6018.9018.6018.8918.891.81%2,069
Oct 8, 202518.5218.7018.5218.5518.550.65%3,700
Oct 7, 202518.4318.4318.2418.4318.430.99%1,555
Oct 6, 202518.5718.5717.7918.2518.25-2.38%11,450
Oct 3, 202518.7118.7118.6118.7018.700.48%795
Oct 2, 202518.5818.5918.4618.6118.61-0.59%878
Oct 1, 202518.1818.7018.1818.7218.722.21%6,542
Sep 30, 202518.1518.1518.1418.3118.310.52%1,400
Sep 29, 202518.2018.2018.1218.2218.22-0.25%1,176
Sep 26, 202518.3018.3118.2318.2618.260.69%930
Sep 25, 202518.1218.2718.1218.1418.140.22%1,088
Sep 24, 202518.1918.2718.0918.1018.10-0.19%1,634
Sep 23, 202518.0818.1618.0718.1318.130.06%3,256
Sep 22, 202517.9818.1317.9818.1218.121.03%4,016
Sep 19, 202517.9717.9817.9717.9417.940.59%1,344
Sep 18, 202517.7618.0017.7617.8317.83-0.36%924
Sep 17, 202517.9517.9517.9517.9017.90-0.83%200
Sep 16, 202518.1518.2018.1418.0518.05-2.04%960
Sep 15, 202518.1918.5118.1918.4218.421.32%3,737
Sep 12, 202518.1018.2518.0918.1818.180.72%493
Sep 11, 202518.0218.1018.0218.0518.050.84%1,217
Sep 10, 202517.7217.9917.7217.9017.900.39%1,650
Sep 9, 202517.7717.8417.7417.8317.830.37%201
Sep 8, 202517.5917.6917.5917.7717.770.82%250
Sep 5, 202517.7117.7117.5717.6217.62-0.23%149
Sep 4, 202519.2819.2817.5617.6617.660.66%2,767
Sep 3, 202517.2417.5717.2417.5517.552.01%4,563
Sep 2, 202517.4717.4717.2017.2017.20-2.24%3,538
Sep 1, 202517.7117.8217.5417.6017.60-0.65%2,281
Aug 29, 202517.8117.8117.5317.7117.71-0.34%6,885
Aug 28, 202517.9017.9017.6417.7717.77-0.84%5,494
Aug 27, 202518.0018.0317.8317.9217.92-0.47%4,283
Aug 26, 202520.0420.0417.8018.0118.01-1.32%5,389
Aug 25, 202518.7418.7418.5418.2518.25-3.03%3,197
Aug 22, 202518.8318.9118.7318.8218.82-0.32%560
Aug 21, 202518.8818.8818.8818.8818.88-0.05%-
Aug 20, 202518.5718.9218.5618.8918.891.07%701
Aug 19, 202518.7318.8618.7118.6918.690.11%3,620
Aug 18, 202520.4420.4418.6418.6718.670.16%4,723
Aug 14, 202518.7518.7518.5618.6418.64-0.27%3,796
Aug 13, 202518.8418.8418.7018.6918.690.05%778
Aug 12, 202518.8518.8818.6418.6818.68-0.56%2,050
Aug 11, 202518.7518.7518.7218.7818.780.40%600
Aug 8, 202519.0019.0018.7618.7118.71-0.93%495
Aug 7, 202518.9318.9418.9118.8818.88-1.87%397
Aug 6, 202519.1319.3419.1019.2419.241.05%1,446
Aug 5, 202519.0419.0419.0419.0419.04-0.31%500
Aug 4, 202519.2519.2519.0219.1019.10-0.21%915
Aug 1, 202519.0119.2818.4119.1419.14-2.52%13,740
Jul 31, 202520.0020.0019.5619.6419.64-0.03%3,001
Jul 30, 202519.6619.6919.6319.6419.640.08%969
Jul 29, 202519.6019.6019.5919.6319.630.10%560
Jul 28, 202519.7019.7019.5519.6119.61-0.48%861
Jul 25, 202519.7219.7219.5219.7019.700.23%3,053
Jul 24, 202520.1520.1519.5019.6619.66-0.08%2,627
Jul 23, 202519.7719.7719.7719.6719.67-1.65%250
Jul 22, 202519.8220.0019.8220.0020.002.04%392
Jul 21, 202519.6419.6419.5719.6019.600.44%105
Jul 18, 202519.4719.4819.3919.5219.520.67%1,575