Skip to main content
Engie SA (BIT:1ENGI)
Italy flag Italy · Delayed Price · Currency is EUR
26.08
-0.52 (-1.95%)
Last updated: Mar 6, 2026, 2:31 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.7926.9126.6826.6026.60-2.53%512
Mar 4, 202627.0227.5626.9227.2927.291.19%5,138
Mar 3, 202632.2432.2426.6726.9726.97-8.02%10,225
Mar 2, 202627.9429.3227.9429.3229.320.69%6,937
Feb 27, 202629.1729.2928.6729.1229.12-2.02%6,222
Feb 26, 202629.4029.7329.1529.7229.727.80%7,450
Feb 25, 202626.9127.5626.9127.5727.572.11%9,787
Feb 24, 202626.6527.0026.6527.0027.001.66%14,539
Feb 23, 202626.6026.6526.3326.5626.560.99%1,572
Feb 20, 202626.4626.4626.1826.3026.30-0.49%1,410
Feb 19, 202626.6026.6026.3726.4326.43-1.20%3,109
Feb 18, 202626.8026.8126.7826.7526.751.10%2,150
Feb 17, 202625.1726.6623.7126.4626.460.46%3,614
Feb 16, 202625.9026.2525.9026.3426.340.80%1,498
Feb 13, 202626.3226.4225.8426.1326.13-0.80%1,688
Feb 12, 202626.6026.6026.0026.3426.34-1.50%4,506
Feb 11, 202628.7028.7026.1826.7426.742.45%2,273
Feb 10, 202626.1926.2425.9826.1026.10-1.51%3,072
Feb 9, 202625.8326.5025.6626.5026.503.19%4,858
Feb 6, 202625.5925.9625.5925.6825.681.26%6,935
Feb 5, 202625.6125.6425.2125.3625.36-2.27%3,508
Feb 4, 202625.9626.1925.9425.9525.951.68%2,488
Feb 3, 202625.1725.4425.1725.5225.521.67%3,373
Feb 2, 202625.1525.3324.9725.1025.10-0.16%5,837
Jan 30, 202624.7725.1524.7725.1425.141.49%2,971
Jan 29, 202624.8224.9224.7824.7724.770.16%7,225
Jan 28, 202624.8224.8224.5324.7324.730.49%4,267
Jan 27, 202626.9026.9024.3124.6124.610.61%3,446
Jan 26, 202624.2524.5324.2124.4624.461.75%4,658
Jan 23, 202623.8724.0323.8724.0424.040.42%1,201
Jan 22, 202624.8224.8223.8023.9423.940.50%3,364
Jan 21, 202623.5023.8523.5023.8223.82-0.04%820
Jan 20, 202623.8423.8523.6523.8323.83-0.29%1,405
Jan 19, 202623.8723.9623.7623.9023.90-2,355
Jan 16, 202623.8823.9923.8023.9023.90-0.08%1,691
Jan 15, 202623.7023.9023.7023.9223.920.80%275
Jan 14, 202623.7223.7223.5623.7323.731.37%3,466
Jan 13, 202626.1026.1023.4223.4123.41-1.68%2,189
Jan 12, 202624.3924.3923.7523.8123.810.17%2,471
Jan 9, 202623.7223.9023.4723.7723.77-0.54%2,079
Jan 8, 202623.8423.9623.7023.9023.900.76%4,065
Jan 7, 202623.3223.7323.3123.7223.722.15%3,698
Jan 6, 202623.1623.4923.1323.2223.222.11%3,163
Jan 5, 202622.9623.0522.6522.7422.74-0.96%1,972
Jan 2, 202623.3923.3922.3322.9622.962.45%3,444
Dec 30, 202522.2222.4422.2222.4122.410.27%228
Dec 29, 202519.9822.4219.9822.3522.350.77%3,941
Dec 23, 202522.1422.2322.0022.1822.180.36%3,469
Dec 22, 202522.3022.3021.9422.1022.10-1.12%887
Dec 19, 202522.1822.2222.0822.3522.351.64%1,715
Dec 18, 202521.7622.0021.7621.9921.991.06%8,796
Dec 17, 202521.7621.8221.7621.7621.760.14%5,660
Dec 16, 202521.6621.7621.6621.7321.73-0.41%5,447
Dec 15, 202521.7121.8821.7021.8221.820.60%5,730
Dec 12, 202521.5421.6421.5121.6921.690.98%1,203
Dec 11, 202521.4121.5521.4121.4821.480.19%4,547
Dec 10, 202521.5521.5921.5521.4421.44-0.83%363
Dec 9, 202521.6021.6021.5821.6221.62-0.09%37
Dec 8, 202521.6421.6421.6421.6421.640.89%-
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