Skip to main content
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
26.35
-0.17 (-0.64%)
At close: Mar 6, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.6526.8126.0126.3526.35-0.64%6,184,700
Mar 5, 202627.1727.5226.5226.5226.52-2.71%6,080,643
Mar 4, 202627.0327.6026.9327.2627.260.93%9,391,598
Mar 3, 202628.1828.2226.6827.0127.01-5.56%11,378,059
Mar 2, 202627.9328.6027.7028.6028.60-1.14%12,450,335
Feb 27, 202629.2129.4128.6628.9328.93-2.03%6,243,314
Feb 26, 202629.0629.8928.9229.5329.537.23%13,480,342
Feb 25, 202626.9227.6326.8527.5427.542.08%6,200,089
Feb 24, 202626.6627.0126.5026.9826.981.73%4,803,860
Feb 23, 202626.5026.6426.3426.5226.520.84%3,675,129
Feb 20, 202626.2726.4726.0226.3026.30-0.45%4,713,270
Feb 19, 202626.5726.6726.1626.4226.42-1.49%3,696,394
Feb 18, 202626.6326.9926.5526.8226.821.06%3,606,104
Feb 17, 202626.3426.6926.2826.5426.540.95%2,744,008
Feb 16, 202626.0526.3625.8926.2926.290.77%2,817,745
Feb 13, 202626.2826.4025.6326.0926.09-1.14%5,054,738
Feb 12, 202626.7426.7525.9126.3926.39-1.12%4,692,972
Feb 11, 202626.1926.7826.1226.6926.692.30%3,672,272
Feb 10, 202626.2726.2825.9026.0926.09-0.19%3,005,299
Feb 9, 202625.7126.1425.6526.1426.141.71%2,945,488
Feb 6, 202625.4325.9625.4225.7025.700.90%4,315,366
Feb 5, 202625.4025.7625.0325.4725.47-2.04%6,766,158
Feb 4, 202625.7726.1625.7026.0026.001.44%7,024,229
Feb 3, 202625.2225.6325.0525.6325.632.27%5,082,301
Feb 2, 202625.1025.4124.8825.0625.06-0.16%6,690,174
Jan 30, 202624.8325.2724.7925.1025.100.92%7,078,010
Jan 29, 202624.7924.9524.7024.8724.870.57%4,060,248
Jan 28, 202624.6324.8724.4624.7324.730.20%3,667,945
Jan 27, 202624.5024.6824.2324.6824.680.90%5,952,819
Jan 26, 202624.2324.5724.2024.4624.461.49%3,933,007
Jan 23, 202623.9024.1023.8124.1024.100.84%4,647,518
Jan 22, 202623.9924.3023.5623.9023.900.34%4,763,361
Jan 21, 202623.5323.8523.3823.8223.82-0.08%4,238,881
Jan 20, 202623.8623.9023.5523.8423.84-0.42%5,225,797
Jan 19, 202624.0024.0423.7423.9423.940.42%2,995,597
Jan 16, 202623.8724.0323.7723.8423.84-0.25%4,002,696
Jan 15, 202623.8523.9723.6223.9023.900.67%2,823,955
Jan 14, 202623.5123.8123.4723.7423.741.45%3,064,448
Jan 13, 202623.8023.8023.3823.4023.40-1.72%3,831,004
Jan 12, 202623.8023.9423.5223.8123.81-3,379,830
Jan 9, 202623.7023.8423.4523.8123.810.38%3,860,412
Jan 8, 202623.7023.9423.6723.7223.720.13%4,193,099
Jan 7, 202623.2623.7923.1323.6923.691.80%5,019,268
Jan 6, 202622.9623.4922.9123.2723.271.62%4,737,781
Jan 5, 202622.9823.0422.6022.9022.90-0.30%4,903,039
Jan 2, 202622.4122.9822.2622.9722.972.50%3,225,680
Dec 31, 202522.4322.4422.3222.4122.41-1,115,644
Dec 30, 202522.3022.4422.2522.4122.410.49%1,680,801
Dec 29, 202522.1922.3922.1222.3022.300.63%2,010,156
Dec 24, 202522.2522.3422.1622.1622.16-0.36%594,067
Dec 23, 202522.1822.2422.0422.2422.240.68%1,922,887
Dec 22, 202522.0522.1121.9122.0922.09-0.85%2,341,081
Dec 19, 202522.0722.3722.0622.2822.281.27%10,548,685
Dec 18, 202521.8522.0421.7622.0022.000.96%5,705,290
Dec 17, 202521.7721.8521.6021.7921.790.28%3,393,095
Dec 16, 202521.7621.8121.6521.7321.73-0.09%3,647,457
Dec 15, 202521.7521.8521.7221.7521.750.23%3,079,769
Dec 12, 202521.4821.7021.4321.7021.701.12%2,589,913
Dec 11, 202521.3721.5321.2821.4621.46-3,117,858
Dec 10, 202521.5621.6021.3921.4621.46-0.88%2,577,023
Dec 9, 202521.7121.7421.5821.6521.65-0.09%2,950,025
Dec 8, 202521.4721.6721.4721.6721.671.21%3,252,157
Dec 5, 202521.6921.7221.4121.4121.41-1.20%3,532,091
Dec 4, 202521.7021.7421.4821.6721.67-0.51%3,561,969
Dec 3, 202521.6621.9321.6121.7821.780.74%4,161,098
Dec 2, 202521.8021.8721.6221.6221.62-0.37%3,576,053
Dec 1, 202521.7921.9921.7021.7021.70-0.91%3,820,208
Nov 28, 202521.7121.9021.5421.9021.900.69%3,059,593
Nov 27, 202521.8621.8821.7021.7521.75-0.37%2,618,912
Nov 26, 202521.5321.8321.3621.8321.830.83%5,721,487
Nov 25, 202521.8521.9421.4821.6521.650.28%4,656,500
Nov 24, 202521.6521.7221.4621.5921.59-0.14%8,367,860
Nov 21, 202521.7021.7321.4621.6221.62-0.69%5,386,234
Nov 20, 202521.6621.8921.6221.7721.770.88%3,573,098
Nov 19, 202521.8321.8721.5221.5821.58-1.69%5,511,767
Nov 18, 202521.8021.9621.7321.9521.95-0.50%4,579,021
Nov 17, 202521.7522.1021.7322.0622.061.19%3,964,852
Nov 14, 202522.0422.0421.6721.8021.80-0.59%4,762,219
Nov 13, 202521.7322.0621.6921.9321.931.20%4,299,886
Nov 12, 202521.3321.7421.3321.6721.671.88%5,215,477
Nov 11, 202521.2921.3921.1021.2721.270.42%4,043,991
Nov 10, 202521.1721.2821.0121.1821.180.05%4,103,946
Nov 7, 202521.4421.4921.0721.1721.17-0.84%4,554,641
Nov 6, 202521.2021.6020.8421.3521.351.91%7,417,320
Nov 5, 202520.7721.0520.7720.9520.950.62%5,207,575
Nov 4, 202520.4720.8720.4120.8220.821.07%5,822,787
Nov 3, 202520.2720.6520.2720.6020.601.48%4,828,177
Oct 31, 202520.3820.4720.2620.3020.30-0.25%5,088,842
Oct 30, 202520.1320.3620.0320.3520.351.14%6,674,584
Oct 29, 202519.8220.1319.6920.1220.121.59%4,020,520
Oct 28, 202519.7119.8219.5919.8119.810.84%3,643,815
Oct 27, 202519.6119.7619.4619.6419.64-0.28%3,778,107
Oct 24, 202519.7119.7719.4819.7019.70-0.53%3,997,839
Oct 23, 202519.5519.8319.5019.8019.801.23%3,761,783
Oct 22, 202519.6119.7419.4219.5619.560.15%3,273,533
Oct 21, 202519.6319.8219.5319.5319.53-0.23%3,371,272
Oct 20, 202519.6119.6919.4919.5819.58-0.41%3,070,411
Oct 17, 202519.6019.7019.4819.6619.66-0.35%4,197,729
Oct 16, 202519.3419.7619.2919.7319.732.12%4,718,953
Oct 15, 202519.2319.3919.2119.3219.321.10%4,179,712