Skip to main content
Engie SA (ETR:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
28.64
+0.36 (1.27%)
Apr 28, 2026, 5:35 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4028.7028.3528.66-1.34%2,206
Apr 27, 202628.1528.4128.1528.2828.28-0.07%7,341
Apr 24, 202628.6528.7428.2628.3028.30-1.32%5,313
Apr 23, 202628.3128.6828.3128.6828.680.70%4,037
Apr 22, 202628.0528.5228.0528.4828.481.75%4,083
Apr 21, 202628.1528.4027.9927.9927.99-0.60%5,684
Apr 20, 202628.1728.2828.1628.1628.160.75%13,892
Apr 17, 202628.2028.2627.7027.9527.95-1.10%21,086
Apr 16, 202628.7828.8428.0128.2628.26-1.70%22,774
Apr 15, 202628.7728.9828.7228.7528.75-0.21%2,831
Apr 14, 202628.9329.0028.6828.8128.81-0.55%8,993
Apr 13, 202629.2329.2928.9728.9728.97-0.62%3,739
Apr 10, 202629.1429.3028.9329.1529.15-0.27%10,184
Apr 9, 202629.3229.3329.1029.2329.231.11%4,566
Apr 8, 202629.2629.2628.7528.9128.91-0.41%7,995
Apr 7, 202628.9729.1228.8729.0329.030.24%17,444
Apr 2, 202628.3928.9628.3928.9628.962.01%5,134
Apr 1, 202628.2528.4528.1828.3928.392.49%7,174
Mar 31, 202627.8827.9927.7027.7027.70-0.50%7,265
Mar 30, 202627.1027.8427.0927.8427.843.73%8,239
Mar 27, 202626.9426.9426.3726.8426.84-0.48%5,603
Mar 26, 202626.8827.0126.8226.9726.97-0.48%2,697
Mar 25, 202626.8927.1526.8027.1027.101.46%6,026
Mar 24, 202626.5026.7826.4026.7126.711.44%11,378
Mar 23, 202626.1126.7926.0126.3326.33-0.60%19,086
Mar 20, 202627.5127.5126.4926.4926.49-2.86%11,049
Mar 19, 202627.4127.4527.1427.2727.27-1.37%12,911
Mar 18, 202628.0228.0627.6027.6527.65-1.95%11,178
Mar 17, 202627.9528.2727.9528.2028.201.73%6,487
Mar 16, 202627.4827.9427.4827.7227.720.40%11,043
Mar 13, 202627.1427.8727.0427.6127.610.91%6,893
Mar 12, 202626.9727.4426.9727.3627.361.63%11,307
Mar 11, 202626.7127.0426.6026.9226.92-0.55%6,665
Mar 10, 202626.8627.3226.8627.0727.072.81%10,382
Mar 9, 202625.6226.3325.6226.3326.33-0.15%8,355
Mar 6, 202626.5826.8126.0526.3726.37-0.72%12,658
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