Engie SA (ETR:GZF)
Germany
· Delayed Price · Currency is EUR 21.43
-0.24 (-1.11%)
At close: Dec 5, 2025
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.66 | 21.66 | 21.43 | 21.43 | 21.43 | -1.11% | 5,422 |
| Dec 4, 2025 | 21.62 | 21.68 | 21.56 | 21.67 | 21.67 | -0.55% | 2,221 |
| Dec 3, 2025 | 21.62 | 21.91 | 21.62 | 21.79 | 21.79 | 0.83% | 1,745 |
| Dec 2, 2025 | 21.83 | 21.83 | 21.61 | 21.61 | 21.61 | -0.51% | 1,754 |
| Dec 1, 2025 | 21.90 | 21.97 | 21.72 | 21.72 | 21.72 | -0.82% | 4,921 |
| Nov 28, 2025 | 21.65 | 21.90 | 21.65 | 21.90 | 21.90 | 0.69% | 1,304 |
| Nov 27, 2025 | 21.82 | 21.82 | 21.73 | 21.75 | 21.75 | -0.37% | 2,637 |
| Nov 26, 2025 | 21.49 | 21.83 | 21.40 | 21.83 | 21.83 | 0.78% | 3,556 |
| Nov 25, 2025 | 21.86 | 21.86 | 21.53 | 21.66 | 21.66 | 0.28% | 5,447 |
| Nov 24, 2025 | 21.56 | 21.71 | 21.54 | 21.60 | 21.60 | -0.14% | 8,478 |
| Nov 21, 2025 | 21.65 | 21.71 | 21.55 | 21.63 | 21.63 | -0.60% | 2,235 |
| Nov 20, 2025 | 21.64 | 21.85 | 21.64 | 21.76 | 21.76 | 0.74% | 1,203 |
| Nov 19, 2025 | 21.84 | 21.84 | 21.55 | 21.60 | 21.60 | -1.59% | 27,851 |
| Nov 18, 2025 | 21.82 | 21.95 | 21.82 | 21.95 | 21.95 | -0.54% | 1,734 |
| Nov 17, 2025 | 21.89 | 22.10 | 21.89 | 22.07 | 22.07 | 1.24% | 2,452 |
| Nov 14, 2025 | 21.96 | 21.96 | 21.69 | 21.80 | 21.80 | -0.68% | 3,486 |
| Nov 13, 2025 | 21.77 | 22.04 | 21.77 | 21.95 | 21.95 | 1.43% | 16,825 |
| Nov 12, 2025 | 21.39 | 21.73 | 21.39 | 21.64 | 21.64 | 1.74% | 13,054 |
| Nov 11, 2025 | 21.26 | 21.36 | 21.24 | 21.27 | 21.27 | 0.42% | 2,622 |
| Nov 10, 2025 | 21.11 | 21.24 | 21.02 | 21.18 | 21.18 | 0.09% | 12,434 |
| Nov 7, 2025 | 21.43 | 21.43 | 21.15 | 21.16 | 21.16 | -0.84% | 13,713 |
| Nov 6, 2025 | 21.04 | 21.55 | 20.82 | 21.34 | 21.34 | 1.86% | 22,937 |
| Nov 5, 2025 | 20.83 | 20.99 | 20.83 | 20.95 | 20.95 | 0.62% | 2,673 |
| Nov 4, 2025 | 20.47 | 20.84 | 20.47 | 20.82 | 20.82 | 1.07% | 7,203 |
| Nov 3, 2025 | 20.32 | 20.66 | 20.30 | 20.60 | 20.60 | 1.48% | 6,501 |
| Oct 31, 2025 | 20.33 | 20.43 | 20.30 | 20.30 | 20.30 | -0.34% | 2,952 |
| Oct 30, 2025 | 20.12 | 20.37 | 20.05 | 20.37 | 20.37 | 1.14% | 9,315 |
| Oct 29, 2025 | 19.74 | 20.14 | 19.74 | 20.14 | 20.14 | 1.64% | 30,402 |
| Oct 28, 2025 | 19.71 | 19.82 | 19.62 | 19.82 | 19.82 | 1.05% | 9,950 |
| Oct 27, 2025 | 19.56 | 19.71 | 19.50 | 19.61 | 19.61 | -0.25% | 37,474 |
| Oct 24, 2025 | 19.78 | 19.78 | 19.52 | 19.66 | 19.66 | -0.68% | 1,442 |
| Oct 23, 2025 | 19.57 | 19.82 | 19.50 | 19.80 | 19.80 | 1.20% | 1,041 |
| Oct 22, 2025 | 19.70 | 19.70 | 19.45 | 19.56 | 19.56 | 0.13% | 13,198 |
| Oct 21, 2025 | 19.67 | 19.79 | 19.54 | 19.54 | 19.54 | -0.23% | 5,958 |
| Oct 20, 2025 | 19.64 | 19.66 | 19.56 | 19.58 | 19.58 | -0.28% | 3,226 |
| Oct 17, 2025 | 19.52 | 19.67 | 19.52 | 19.64 | 19.64 | -0.38% | 3,358 |
| Oct 16, 2025 | 19.36 | 19.76 | 19.36 | 19.71 | 19.71 | 2.10% | 8,642 |
| Oct 15, 2025 | 19.20 | 19.37 | 19.20 | 19.31 | 19.31 | 1.07% | 16,633 |
| Oct 14, 2025 | 18.99 | 19.14 | 18.99 | 19.10 | 19.10 | 0.47% | 2,868 |
| Oct 13, 2025 | 19.01 | 19.03 | 18.95 | 19.01 | 19.01 | 0.45% | 3,372 |
| Oct 10, 2025 | 18.95 | 19.10 | 18.91 | 18.93 | 18.93 | 0.37% | 17,618 |
| Oct 9, 2025 | 18.63 | 18.92 | 18.63 | 18.86 | 18.86 | 1.67% | 4,757 |
| Oct 8, 2025 | 18.56 | 18.71 | 18.52 | 18.55 | 18.55 | 0.46% | 6,381 |
| Oct 7, 2025 | 18.45 | 18.46 | 18.21 | 18.46 | 18.46 | 0.76% | 4,814 |
| Oct 6, 2025 | 18.50 | 18.50 | 17.81 | 18.32 | 18.32 | -2.01% | 27,375 |
| Oct 3, 2025 | 18.69 | 18.70 | 18.54 | 18.70 | 18.70 | 0.62% | 5,537 |
| Oct 2, 2025 | 18.59 | 18.60 | 18.49 | 18.58 | 18.58 | -0.43% | 3,295 |
| Oct 1, 2025 | 18.41 | 18.73 | 18.39 | 18.66 | 18.66 | 2.27% | 7,350 |
| Sep 30, 2025 | 18.21 | 18.30 | 18.10 | 18.25 | 18.25 | 0.08% | 1,572 |
| Sep 29, 2025 | 18.28 | 18.29 | 18.15 | 18.23 | 18.23 | -0.33% | 5,565 |
| Sep 26, 2025 | 18.18 | 18.29 | 18.18 | 18.29 | 18.29 | 0.74% | 5,995 |
| Sep 25, 2025 | 18.04 | 18.25 | 18.04 | 18.16 | 18.16 | 0.33% | 3,385 |
| Sep 24, 2025 | 18.24 | 18.24 | 18.08 | 18.10 | 18.10 | 0.06% | 3,477 |
| Sep 23, 2025 | 18.28 | 18.32 | 18.08 | 18.09 | 18.09 | -0.50% | 8,809 |
| Sep 22, 2025 | 17.96 | 18.18 | 17.96 | 18.18 | 18.18 | 1.54% | 7,413 |
| Sep 19, 2025 | 17.92 | 17.96 | 17.90 | 17.90 | 17.90 | 0.31% | 10,162 |
| Sep 18, 2025 | 17.87 | 17.95 | 17.81 | 17.85 | 17.85 | -0.22% | 3,733 |
| Sep 17, 2025 | 17.93 | 18.01 | 17.89 | 17.89 | 17.89 | -1.00% | 3,897 |
| Sep 16, 2025 | 18.29 | 18.29 | 18.04 | 18.07 | 18.07 | -1.85% | 34,586 |
| Sep 15, 2025 | 18.22 | 18.43 | 18.22 | 18.41 | 18.41 | 1.15% | 2,779 |
| Sep 12, 2025 | 18.10 | 18.20 | 18.06 | 18.20 | 18.20 | 0.64% | 3,171 |
| Sep 11, 2025 | 17.97 | 18.14 | 17.97 | 18.08 | 18.08 | 0.92% | 3,397 |
| Sep 10, 2025 | 17.82 | 17.96 | 17.77 | 17.92 | 17.92 | 0.73% | 16,000 |
| Sep 9, 2025 | 17.86 | 17.86 | 17.78 | 17.79 | 17.79 | 0.06% | 4,722 |
| Sep 8, 2025 | 17.67 | 17.78 | 17.62 | 17.78 | 17.78 | 0.74% | 1,631 |
| Sep 5, 2025 | 17.64 | 17.66 | 17.60 | 17.65 | 17.65 | -0.06% | 6,519 |
| Sep 4, 2025 | 17.60 | 17.73 | 17.58 | 17.66 | 17.66 | 0.54% | 11,082 |
| Sep 3, 2025 | 17.33 | 17.56 | 17.31 | 17.56 | 17.56 | 1.30% | 3,520 |
| Sep 2, 2025 | 17.50 | 17.50 | 17.29 | 17.34 | 17.34 | -1.51% | 4,695 |
| Sep 1, 2025 | 17.72 | 17.75 | 17.55 | 17.60 | 17.60 | -0.65% | 2,622 |
| Aug 29, 2025 | 17.77 | 17.80 | 17.59 | 17.72 | 17.72 | -0.53% | 5,723 |
| Aug 28, 2025 | 18.00 | 18.00 | 17.71 | 17.81 | 17.81 | -0.34% | 4,206 |
| Aug 27, 2025 | 18.06 | 18.06 | 17.87 | 17.87 | 17.87 | -0.67% | 3,233 |
| Aug 26, 2025 | 17.94 | 18.07 | 17.85 | 17.99 | 17.99 | -1.83% | 9,977 |
| Aug 25, 2025 | 18.67 | 18.70 | 18.24 | 18.33 | 18.33 | -2.47% | 8,056 |
| Aug 22, 2025 | 18.88 | 18.88 | 18.79 | 18.79 | 18.79 | -0.58% | 1,564 |
| Aug 21, 2025 | 18.88 | 18.90 | 18.83 | 18.90 | 18.90 | - | 948 |
| Aug 20, 2025 | 18.60 | 18.93 | 18.60 | 18.90 | 18.90 | 1.37% | 2,925 |
| Aug 19, 2025 | 18.81 | 18.82 | 18.65 | 18.65 | 18.65 | 0.16% | 5,434 |
| Aug 18, 2025 | 18.99 | 19.03 | 18.62 | 18.62 | 18.62 | -1.53% | 2,055 |
| Aug 15, 2025 | 18.67 | 18.99 | 18.64 | 18.91 | 18.91 | 1.39% | 1,858 |
| Aug 14, 2025 | 18.75 | 18.75 | 18.61 | 18.65 | 18.65 | -0.29% | 652 |
| Aug 13, 2025 | 18.79 | 18.79 | 18.69 | 18.70 | 18.70 | 0.19% | 2,135 |
| Aug 12, 2025 | 18.90 | 18.90 | 18.67 | 18.67 | 18.67 | -0.64% | 1,219 |
| Aug 11, 2025 | 18.65 | 18.79 | 18.64 | 18.79 | 18.79 | 0.62% | 547 |
| Aug 8, 2025 | 18.95 | 18.97 | 18.67 | 18.67 | 18.67 | -1.01% | 4,223 |
| Aug 7, 2025 | 19.08 | 19.11 | 18.85 | 18.86 | 18.86 | -1.57% | 6,863 |
| Aug 6, 2025 | 19.09 | 19.31 | 19.08 | 19.16 | 19.16 | 0.60% | 2,173 |
| Aug 5, 2025 | 19.12 | 19.15 | 19.00 | 19.05 | 19.05 | -0.57% | 1,582 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.08 | 19.16 | 19.16 | 0.60% | 715 |
| Aug 1, 2025 | 18.56 | 19.23 | 18.50 | 19.04 | 19.04 | -3.15% | 17,558 |
| Jul 31, 2025 | 19.58 | 19.71 | 19.58 | 19.66 | 19.66 | 0.64% | 5,352 |
| Jul 30, 2025 | 19.54 | 19.68 | 19.54 | 19.54 | 19.54 | -1.59% | 4,024 |
| Jul 29, 2025 | 19.63 | 19.85 | 19.61 | 19.85 | 19.85 | 1.12% | 836 |
| Jul 28, 2025 | 19.60 | 19.68 | 19.59 | 19.63 | 19.63 | -0.33% | 3,620 |
| Jul 25, 2025 | 19.68 | 19.70 | 19.61 | 19.70 | 19.70 | 0.28% | 3,045 |
| Jul 24, 2025 | 19.55 | 19.64 | 19.50 | 19.64 | 19.64 | 0.18% | 1,866 |
| Jul 23, 2025 | 19.89 | 19.89 | 19.61 | 19.61 | 19.61 | -1.97% | 6,637 |
| Jul 22, 2025 | 19.91 | 20.00 | 19.89 | 20.00 | 20.00 | 1.86% | 2,160 |
| Jul 21, 2025 | 19.50 | 19.64 | 19.47 | 19.64 | 19.64 | 0.80% | 1,725 |