Skip to main content
Engie SA (BIT:1ENGI)
Italy flag Italy · Delayed Price · Currency is EUR
28.56
+0.29 (1.03%)
At close: Apr 28, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5828.5828.5828.5628.561.03%135
Apr 27, 202628.1528.5428.1528.2728.27-0.11%531
Apr 24, 202628.5828.7628.4428.3028.30-1.15%2,582
Apr 23, 202628.3628.5828.3628.6328.630.63%2,225
Apr 22, 202628.0328.5728.0328.4528.451.97%6,108
Apr 21, 202628.3728.4127.9027.9027.90-1.17%2,910
Apr 20, 202628.2228.3128.1528.2328.231.18%2,577
Apr 17, 202628.1628.1627.7927.9027.90-1.13%1,440
Apr 16, 202628.7828.7928.6128.2228.22-1.81%650
Apr 15, 202628.8228.9128.6328.7428.74-0.17%5,710
Apr 14, 202629.0229.0428.7628.7928.79-0.76%2,840
Apr 13, 202629.0929.3629.0329.0129.01-0.82%2,087
Apr 10, 202629.0129.2428.9029.2529.250.27%1,399
Apr 9, 202629.2329.2329.1029.1729.170.48%2,768
Apr 8, 202632.6032.6028.7929.0329.03-2.26%4,072
Apr 7, 202628.8829.7028.8729.7029.702.87%3,123
Apr 2, 202628.6328.9328.5128.8728.871.48%657
Apr 1, 202628.2728.4028.1728.4528.452.34%2,383
Mar 31, 202627.8327.9927.8027.8027.801.24%1,021
Mar 30, 202627.0827.6327.0827.4627.462.08%2,090
Mar 27, 202626.7326.9026.5026.9026.90-1,297
Mar 26, 202626.7326.7326.7326.9026.90-0.66%429
Mar 25, 202626.9527.0626.8727.0827.081.16%2,353
Mar 24, 202626.3726.5826.3026.7726.771.36%9,115
Mar 23, 202626.0026.8125.9226.4126.41-1.12%8,239
Mar 20, 202627.3127.4926.6326.7126.71-1.73%2,446
Mar 19, 202628.3928.3927.2127.1827.18-1.98%423
Mar 18, 202628.2028.2027.5727.7327.73-1.74%1,613
Mar 17, 202628.1628.2827.9928.2228.221.58%1,226
Mar 16, 202627.0127.8927.0127.7827.78-4.21%420
Mar 13, 202626.8629.0026.8629.0029.006.07%4,677
Mar 12, 202627.1027.4227.0727.3427.341.75%3,523
Mar 11, 202626.8827.1026.6926.8726.87-2.29%245
Mar 10, 202626.9327.5026.9327.5027.504.56%3,560
Mar 9, 202625.0026.3025.0026.3026.30-4,720
Mar 6, 202626.3126.6326.0426.3026.30-1.13%6,191
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