Skip to main content
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
26.16
-0.40 (-1.51%)
Mar 6, 2026, 3:50 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5826.8126.0526.06--1.88%9,925
Mar 5, 202627.1627.5026.5626.5626.56-2.60%3,755
Mar 4, 202627.1627.5627.1627.2727.271.00%17,012
Mar 3, 202627.9227.9226.6927.0027.00-5.50%13,334
Mar 2, 202628.0028.5727.9628.5728.57-1.31%16,205
Feb 27, 202628.9829.3928.7228.9528.95-2.00%9,887
Feb 26, 202629.1329.9029.1329.5429.547.30%23,360
Feb 25, 202626.9627.6026.9627.5327.531.93%23,100
Feb 24, 202626.9127.0126.7827.0127.011.77%6,357
Feb 23, 202626.4926.6026.3426.5426.541.03%6,683
Feb 20, 202626.4126.4126.0326.2726.27-0.61%4,566
Feb 19, 202626.5126.5126.3026.4326.43-1.38%4,173
Feb 18, 202626.6526.9826.6126.8026.800.94%9,057
Feb 17, 202626.2926.6826.2926.5526.550.95%2,704
Feb 16, 202625.9926.3325.9726.3026.300.73%1,990
Feb 13, 202626.3526.3525.7326.1126.11-1.06%6,077
Feb 12, 202626.6326.6325.9526.3926.39-1.27%4,042
Feb 11, 202626.2326.7726.2226.7326.732.45%9,243
Feb 10, 202626.0626.2225.9926.0926.09-0.15%20,562
Feb 9, 202625.7026.1325.7026.1326.131.55%3,908
Feb 6, 202625.5625.9125.5625.7325.731.06%3,533
Feb 5, 202625.6025.7725.1125.4625.46-2.11%25,986
Feb 4, 202625.8026.1325.8026.0126.011.56%4,914
Feb 3, 202625.0825.6125.0625.6125.612.19%2,438
Feb 2, 202625.0425.3624.9625.0625.06-0.32%7,923
Jan 30, 202625.0025.2324.9625.1425.141.21%6,330
Jan 29, 202624.7724.9124.7624.8424.840.40%9,407
Jan 28, 202624.6824.7624.4824.7424.740.20%3,580
Jan 27, 202624.4024.6924.2924.6924.690.90%4,982
Jan 26, 202624.2524.5824.2524.4724.471.62%15,207
Jan 23, 202623.9224.0823.9024.0824.080.58%10,544
Jan 22, 202624.1024.2623.6423.9423.940.46%16,027
Jan 21, 202623.5023.8323.4923.8323.83-0.04%226,332
Jan 20, 202623.7423.8423.7423.8423.84-0.29%3,491
Jan 19, 202623.9323.9823.8023.9123.910.34%10,468
Jan 16, 202623.8823.9923.8323.8323.83-0.38%8,715
Jan 15, 202623.6323.9323.6323.9223.920.72%9,926
Jan 14, 202623.5223.7723.4923.7523.751.50%4,813
Jan 13, 202623.6423.6423.3723.4023.40-1.68%4,141
Jan 12, 202623.7823.9423.6823.8023.80-0.08%3,179
Jan 9, 202623.6323.8323.4523.8223.820.42%8,381
Jan 8, 202623.8123.8623.7223.7223.720.13%2,908
Jan 7, 202623.3023.7623.3023.6923.691.76%7,692
Jan 6, 202622.9623.4622.9623.2823.281.66%6,160
Jan 5, 202622.8223.0222.6622.9022.90-0.30%13,944
Jan 2, 202622.4322.9722.4322.9722.972.82%6,055
Dec 30, 202522.2822.3522.2822.3422.340.09%2,770
Dec 29, 202522.1922.3222.1822.3222.320.40%11,495
Dec 23, 202522.0922.2322.0922.2322.230.63%760
Dec 22, 202522.0622.1021.9422.0922.09-0.90%4,208
Dec 19, 202522.1022.3522.1022.2922.291.27%2,378
Dec 18, 202521.8222.0121.8222.0122.011.06%5,556
Dec 17, 202521.7021.8321.7021.7821.78-1,077
Dec 16, 202521.7321.7821.6821.7821.780.09%3,133
Dec 15, 202521.7521.8121.7321.7621.760.23%6,972
Dec 12, 202521.5321.7121.5221.7121.711.12%1,742
Dec 11, 202521.3621.5021.3621.4721.470.05%4,581
Dec 10, 202521.4821.5921.4021.4621.46-0.92%2,406
Dec 9, 202521.6921.6921.6021.6621.66-0.05%5,549
Dec 8, 202521.5821.6721.4821.6721.671.12%6,691
Dec 5, 202521.6621.6621.4321.4321.43-1.11%5,422
Dec 4, 202521.6221.6821.5621.6721.67-0.55%2,221
Dec 3, 202521.6221.9121.6221.7921.790.83%1,745
Dec 2, 202521.8321.8321.6121.6121.61-0.51%1,754
Dec 1, 202521.9021.9721.7221.7221.72-0.82%4,921
Nov 28, 202521.6521.9021.6521.9021.900.69%1,304
Nov 27, 202521.8221.8221.7321.7521.75-0.37%2,637
Nov 26, 202521.4921.8321.4021.8321.830.78%3,556
Nov 25, 202521.8621.8621.5321.6621.660.28%5,447
Nov 24, 202521.5621.7121.5421.6021.60-0.14%8,478
Nov 21, 202521.6521.7121.5521.6321.63-0.60%2,235
Nov 20, 202521.6421.8521.6421.7621.760.74%1,203
Nov 19, 202521.8421.8421.5521.6021.60-1.59%27,851
Nov 18, 202521.8221.9521.8221.9521.95-0.54%1,734
Nov 17, 202521.8922.1021.8922.0722.071.24%2,452
Nov 14, 202521.9621.9621.6921.8021.80-0.68%3,486
Nov 13, 202521.7722.0421.7721.9521.951.43%16,825
Nov 12, 202521.3921.7321.3921.6421.641.74%13,054
Nov 11, 202521.2621.3621.2421.2721.270.42%2,622
Nov 10, 202521.1121.2421.0221.1821.180.09%12,434
Nov 7, 202521.4321.4321.1521.1621.16-0.84%13,713
Nov 6, 202521.0421.5520.8221.3421.341.86%22,937
Nov 5, 202520.8320.9920.8320.9520.950.62%2,673
Nov 4, 202520.4720.8420.4720.8220.821.07%7,203
Nov 3, 202520.3220.6620.3020.6020.601.48%6,501
Oct 31, 202520.3320.4320.3020.3020.30-0.34%2,952
Oct 30, 202520.1220.3720.0520.3720.371.14%9,315
Oct 29, 202519.7420.1419.7420.1420.141.64%30,402
Oct 28, 202519.7119.8219.6219.8219.821.05%9,950
Oct 27, 202519.5619.7119.5019.6119.61-0.25%37,474
Oct 24, 202519.7819.7819.5219.6619.66-0.68%1,442
Oct 23, 202519.5719.8219.5019.8019.801.20%1,041
Oct 22, 202519.7019.7019.4519.5619.560.13%13,198
Oct 21, 202519.6719.7919.5419.5419.54-0.23%5,958
Oct 20, 202519.6419.6619.5619.5819.58-0.28%3,226
Oct 17, 202519.5219.6719.5219.6419.64-0.38%3,358
Oct 16, 202519.3619.7619.3619.7119.712.10%8,642
Oct 15, 202519.2019.3719.2019.3119.311.07%16,633
Oct 14, 202518.9919.1418.9919.1019.100.47%2,868
Oct 13, 202519.0119.0318.9519.0119.010.45%3,372