Skip to main content
Engie SA (EPA:ENGI)
France flag France · Delayed Price · Currency is EUR
28.52
+0.24 (0.85%)
Apr 28, 2026, 5:35 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3928.7328.3128.5228.520.85%3,442,350
Apr 27, 202628.1828.5028.0328.2828.28-2,937,234
Apr 24, 202628.6428.8028.2728.2828.28-1.39%4,041,556
Apr 23, 202628.3028.6828.2528.6828.680.74%3,477,892
Apr 22, 202627.9628.6227.9628.4728.471.79%3,640,016
Apr 21, 202628.1528.3927.9727.9727.97-0.64%3,841,649
Apr 20, 202628.1228.3027.9828.1528.150.64%2,908,932
Apr 17, 202628.1828.2427.6027.9727.97-1.10%6,073,535
Apr 16, 202628.7728.8628.2028.2828.28-1.74%5,172,946
Apr 15, 202628.8228.9928.6728.7828.78-3,963,080
Apr 14, 202628.9029.0328.6628.7828.78-0.66%3,150,946
Apr 13, 202629.1429.3628.9528.9728.97-0.55%3,385,402
Apr 10, 202629.2029.3228.8629.1329.13-0.24%3,663,756
Apr 9, 202629.2329.3829.0729.2029.201.04%3,415,875
Apr 8, 202629.4429.4528.6628.9028.90-0.45%5,937,498
Apr 7, 202628.9329.1428.8229.0329.030.21%4,334,754
Apr 2, 202628.2728.9728.1728.9728.972.01%3,873,607
Apr 1, 202628.3228.4828.1328.4028.402.49%4,001,891
Mar 31, 202627.8128.0227.7127.7127.71-0.54%4,582,436
Mar 30, 202626.8627.8626.8327.8627.863.84%6,787,491
Mar 27, 202627.2827.2826.3226.8326.83-0.59%3,303,613
Mar 26, 202626.8927.0426.6126.9926.99-0.52%3,821,040
Mar 25, 202626.9627.2126.7927.1327.131.61%4,426,422
Mar 24, 202626.4926.8226.2726.7026.701.37%3,776,900
Mar 23, 202626.1326.9025.9026.3426.34-0.64%5,646,333
Mar 20, 202627.5727.6426.5126.5126.51-2.86%13,108,071
Mar 19, 202627.3627.6127.1127.2927.29-1.41%5,020,818
Mar 18, 202628.2228.2627.5627.6827.68-1.88%4,511,265
Mar 17, 202627.7528.3427.7528.2128.211.73%4,735,113
Mar 16, 202627.3327.9727.3027.7327.730.33%3,585,907
Mar 13, 202627.3227.9827.0627.6427.641.02%4,278,495
Mar 12, 202627.0127.4226.9427.3627.361.52%4,970,172
Mar 11, 202626.9327.0926.6126.9526.95-0.33%4,346,277
Mar 10, 202626.9227.3626.7327.0427.042.85%7,083,188
Mar 9, 202625.7326.3425.4526.2926.29-0.23%4,939,674
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