Engie SA (FRA:GZF)
Germany
· Delayed Price · Currency is EUR 21.60
-0.03 (-0.14%)
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 | - | -0.92% | 7,487 |
| Dec 4, 2025 | 21.87 | 21.87 | 21.50 | 21.63 | 21.63 | -0.73% | 1,286 |
| Dec 3, 2025 | 21.65 | 21.92 | 21.65 | 21.79 | 21.79 | 0.37% | 1,320 |
| Dec 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.09% | - |
| Dec 1, 2025 | 21.94 | 21.94 | 21.71 | 21.73 | 21.73 | 0.14% | 450 |
| Nov 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.41% | - |
| Nov 27, 2025 | 21.90 | 21.90 | 21.79 | 21.79 | 21.79 | -0.91% | 1,024 |
| Nov 26, 2025 | 21.38 | 21.99 | 21.38 | 21.99 | 21.99 | 0.83% | 16,455 |
| Nov 25, 2025 | 21.82 | 21.82 | 21.60 | 21.81 | 21.81 | -0.41% | 916 |
| Nov 24, 2025 | 21.72 | 21.90 | 21.49 | 21.90 | 21.90 | 1.34% | 4,445 |
| Nov 21, 2025 | 21.73 | 21.73 | 21.61 | 21.61 | 21.61 | 0.56% | 855 |
| Nov 20, 2025 | 21.61 | 21.86 | 21.49 | 21.49 | 21.49 | -0.23% | 1,160 |
| Nov 19, 2025 | 21.92 | 21.92 | 21.54 | 21.54 | 21.54 | -1.51% | 2,887 |
| Nov 18, 2025 | 21.90 | 22.03 | 21.86 | 21.87 | 21.87 | -0.91% | 890 |
| Nov 17, 2025 | 21.72 | 22.07 | 21.72 | 22.07 | 22.07 | 2.46% | 2,226 |
| Nov 14, 2025 | 21.88 | 21.94 | 21.54 | 21.54 | 21.54 | -1.15% | 4,755 |
| Nov 13, 2025 | 21.62 | 22.05 | 21.62 | 21.79 | 21.79 | 0.55% | 2,732 |
| Nov 12, 2025 | 21.41 | 21.67 | 21.41 | 21.67 | 21.67 | 1.07% | 2,075 |
| Nov 11, 2025 | 21.17 | 21.44 | 21.17 | 21.44 | 21.44 | 2.10% | 1,420 |
| Nov 10, 2025 | 21.24 | 21.24 | 21.00 | 21.00 | 21.00 | -0.99% | 1,815 |
| Nov 7, 2025 | 21.24 | 21.29 | 21.21 | 21.21 | 21.21 | -0.05% | 11,035 |
| Nov 6, 2025 | 20.87 | 21.55 | 20.87 | 21.22 | 21.22 | 0.95% | 7,848 |
| Nov 5, 2025 | 20.82 | 21.02 | 20.82 | 21.02 | 21.02 | 2.64% | 1,355 |
| Nov 4, 2025 | 20.46 | 20.48 | 20.46 | 20.48 | 20.48 | -1.11% | 320 |
| Nov 3, 2025 | 20.28 | 20.71 | 20.28 | 20.71 | 20.71 | 1.82% | 7,521 |
| Oct 31, 2025 | 20.28 | 20.40 | 20.28 | 20.34 | 20.34 | 0.89% | 1,453 |
| Oct 30, 2025 | 20.08 | 20.25 | 20.08 | 20.16 | 20.16 | 1.82% | 2,300 |
| Oct 29, 2025 | 19.76 | 20.00 | 19.76 | 19.80 | 19.80 | -0.30% | 3,739 |
| Oct 28, 2025 | 19.63 | 19.86 | 19.63 | 19.86 | 19.86 | 1.66% | 1,045 |
| Oct 27, 2025 | 19.77 | 19.80 | 19.54 | 19.54 | 19.54 | 0.13% | 3,530 |
| Oct 24, 2025 | 19.77 | 19.77 | 19.50 | 19.51 | 19.51 | -0.81% | 1,230 |
| Oct 23, 2025 | 19.62 | 19.73 | 19.60 | 19.67 | 19.67 | 1.16% | 3,800 |
| Oct 22, 2025 | 19.45 | 19.69 | 19.45 | 19.45 | 19.45 | -1.44% | 2,465 |
| Oct 21, 2025 | 19.50 | 19.79 | 19.50 | 19.73 | 19.73 | 1.18% | 9,130 |
| Oct 20, 2025 | 19.58 | 19.67 | 19.50 | 19.50 | 19.50 | -1.04% | 560 |
| Oct 17, 2025 | 19.40 | 19.71 | 19.40 | 19.71 | 19.71 | 3.38% | 635 |
| Oct 16, 2025 | 19.37 | 19.37 | 19.06 | 19.06 | 19.06 | -1.65% | 300 |
| Oct 15, 2025 | 19.16 | 19.38 | 19.16 | 19.38 | 19.38 | 0.99% | 900 |
| Oct 14, 2025 | 18.93 | 19.22 | 18.93 | 19.19 | 19.19 | 1.11% | 3,654 |
| Oct 13, 2025 | 18.98 | 19.06 | 18.98 | 18.98 | 18.98 | 0.24% | 1,450 |
| Oct 10, 2025 | 18.84 | 18.96 | 18.84 | 18.94 | 18.94 | 0.26% | 1,050 |
| Oct 9, 2025 | 18.53 | 18.89 | 18.53 | 18.89 | 18.89 | 1.53% | 1,673 |
| Oct 8, 2025 | 18.41 | 18.69 | 18.41 | 18.60 | 18.60 | 1.53% | 759 |
| Oct 7, 2025 | 18.26 | 18.32 | 18.26 | 18.32 | 18.32 | -0.08% | 10 |
| Oct 6, 2025 | 18.78 | 18.78 | 17.85 | 18.34 | 18.34 | -2.53% | 3,360 |
| Oct 3, 2025 | 18.56 | 18.81 | 18.56 | 18.81 | 18.81 | 1.35% | 475 |
| Oct 2, 2025 | 18.76 | 18.76 | 18.56 | 18.56 | 18.56 | -0.75% | 1,656 |
| Oct 1, 2025 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 2.38% | 500 |
| Sep 30, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.81% | - |
| Sep 29, 2025 | 18.40 | 18.42 | 18.15 | 18.42 | 18.42 | 0.66% | 1,125 |
| Sep 26, 2025 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 0.69% | 500 |
| Sep 25, 2025 | 18.10 | 18.17 | 18.10 | 18.17 | 18.17 | 0.08% | 3,235 |
| Sep 24, 2025 | 18.08 | 18.16 | 18.07 | 18.16 | 18.16 | -0.11% | 3,300 |
| Sep 23, 2025 | 18.17 | 18.18 | 18.17 | 18.18 | 18.18 | 1.62% | 350 |
| Sep 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.69% | - |
| Sep 19, 2025 | 17.84 | 18.01 | 17.83 | 18.01 | 18.01 | 0.22% | 1,570 |
| Sep 18, 2025 | 17.87 | 17.97 | 17.87 | 17.97 | 17.97 | -0.22% | 114 |
| Sep 17, 2025 | 18.01 | 18.01 | 17.94 | 18.01 | 18.01 | -0.50% | 3,050 |
| Sep 16, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.82% | 1,465 |
| Sep 15, 2025 | 18.22 | 18.44 | 18.19 | 18.44 | 18.44 | 1.54% | 1,463 |
| Sep 12, 2025 | 18.08 | 18.16 | 18.05 | 18.16 | 18.16 | 0.61% | 1,560 |
| Sep 11, 2025 | 17.96 | 18.08 | 17.96 | 18.05 | 18.05 | 0.45% | 3,163 |
| Sep 10, 2025 | 17.80 | 17.97 | 17.80 | 17.97 | 17.97 | 0.76% | 856 |
| Sep 9, 2025 | 17.74 | 17.83 | 17.74 | 17.83 | 17.83 | 1.08% | 3,798 |
| Sep 8, 2025 | 17.67 | 17.67 | 17.64 | 17.64 | 17.64 | 0.26% | 573 |
| Sep 5, 2025 | 17.63 | 17.63 | 17.60 | 17.60 | 17.60 | -0.79% | 1,126 |
| Sep 4, 2025 | 17.60 | 17.74 | 17.60 | 17.74 | 17.74 | 1.17% | 126 |
| Sep 3, 2025 | 17.36 | 17.55 | 17.36 | 17.53 | 17.53 | 1.07% | 2,548 |
| Sep 2, 2025 | 17.59 | 17.59 | 17.35 | 17.35 | 17.35 | -1.50% | 3,553 |
| Sep 1, 2025 | 17.65 | 17.78 | 17.61 | 17.61 | 17.61 | 0.03% | 1,455 |
| Aug 29, 2025 | 17.90 | 17.90 | 17.61 | 17.61 | 17.61 | -1.43% | 2,874 |
| Aug 28, 2025 | 17.80 | 17.88 | 17.73 | 17.86 | 17.86 | -0.08% | 7,120 |
| Aug 27, 2025 | 17.98 | 17.98 | 17.88 | 17.88 | 17.88 | -0.80% | 4,106 |
| Aug 26, 2025 | 18.30 | 18.30 | 17.85 | 18.02 | 18.02 | -1.83% | 4,985 |
| Aug 25, 2025 | 18.75 | 18.75 | 18.29 | 18.36 | 18.36 | -2.55% | 17,788 |
| Aug 22, 2025 | 18.85 | 18.85 | 18.83 | 18.84 | 18.84 | -0.32% | 800 |
| Aug 21, 2025 | 18.88 | 18.98 | 18.87 | 18.90 | 18.90 | 0.27% | 2,029 |
| Aug 20, 2025 | 18.61 | 18.85 | 18.61 | 18.85 | 18.85 | 0.32% | 1,245 |
| Aug 19, 2025 | 18.69 | 18.79 | 18.69 | 18.79 | 18.79 | 0.08% | 162 |
| Aug 18, 2025 | 19.01 | 19.01 | 18.77 | 18.77 | 18.77 | -0.53% | 300 |
| Aug 15, 2025 | 18.63 | 18.88 | 18.63 | 18.87 | 18.87 | 1.86% | 1,555 |
| Aug 14, 2025 | 18.68 | 18.68 | 18.53 | 18.53 | 18.53 | -1.02% | 3,000 |
| Aug 13, 2025 | 18.70 | 18.79 | 18.70 | 18.72 | 18.72 | 0.21% | 23,250 |
| Aug 12, 2025 | 18.81 | 18.81 | 18.65 | 18.68 | 18.68 | -0.53% | 831 |
| Aug 11, 2025 | 18.64 | 18.78 | 18.64 | 18.78 | 18.78 | 0.27% | 600 |
| Aug 8, 2025 | 18.85 | 18.89 | 18.73 | 18.73 | 18.73 | -1.63% | 2,400 |
| Aug 7, 2025 | 19.22 | 19.22 | 19.04 | 19.04 | 19.04 | -1.22% | 100 |
| Aug 6, 2025 | 19.13 | 19.27 | 19.13 | 19.27 | 19.27 | 0.94% | 100 |
| Aug 5, 2025 | 19.12 | 19.12 | 19.09 | 19.09 | 19.09 | -0.08% | 65 |
| Aug 4, 2025 | 19.07 | 19.11 | 19.03 | 19.11 | 19.11 | 0.87% | 2,647 |
| Aug 1, 2025 | 19.69 | 19.69 | 18.50 | 18.94 | 18.94 | -4.03% | 1,910 |
| Jul 31, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.71% | 300 |
| Jul 30, 2025 | 19.59 | 19.60 | 19.59 | 19.60 | 19.60 | -0.38% | 250 |
| Jul 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.05% | 20 |
| Jul 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.28% | 590 |
| Jul 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.18% | - |
| Jul 24, 2025 | 19.65 | 19.69 | 19.60 | 19.64 | 19.64 | -0.81% | 1,300 |
| Jul 23, 2025 | 20.02 | 20.02 | 19.76 | 19.80 | 19.80 | -0.93% | 262 |
| Jul 22, 2025 | 19.64 | 19.99 | 19.64 | 19.99 | 19.99 | 1.73% | 821 |
| Jul 21, 2025 | 19.42 | 19.65 | 19.42 | 19.65 | 19.65 | 1.11% | 755 |