Skip to main content
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
26.76
+0.42 (1.59%)
At close: Mar 6, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.4626.7626.1226.7626.761.59%1,345
Mar 5, 202627.2127.4526.2226.3426.34-4.04%1,345
Mar 4, 202626.9427.4526.9427.4527.45-0.29%915
Mar 3, 202628.3028.3026.8027.5327.53-3.74%5,454
Mar 2, 202627.5528.6027.5528.6028.60-0.07%9,209
Feb 27, 202629.5729.5728.2828.6228.62-3.77%8,932
Feb 26, 202628.1229.8528.1229.7429.744.83%7,647
Feb 25, 202626.9228.3726.9228.3728.375.86%19,869
Feb 24, 202626.5326.9226.5326.8026.801.02%833
Feb 23, 202625.9926.5325.9926.5326.530.95%3,100
Feb 20, 202626.4526.4526.2826.2826.28-0.23%800
Feb 19, 202626.7226.7226.3426.3426.34-1.24%1,245
Feb 18, 202626.4626.8826.4626.6726.670.83%1,800
Feb 17, 202626.3026.6126.3026.4526.450.53%3,108
Feb 16, 202626.1726.3126.0726.3126.310.27%1,450
Feb 13, 202626.3426.3425.8726.2426.240.15%2,265
Feb 12, 202626.6926.6925.9826.2026.20-1.43%3,210
Feb 11, 202626.1526.5826.1526.5826.581.64%720
Feb 10, 202626.0926.1526.0926.1526.15-0.19%400
Feb 9, 202625.7326.2025.7326.2026.201.31%2,913
Feb 6, 202625.4225.8625.4225.8625.860.35%744
Feb 5, 202625.7025.8025.1925.7725.77-1.19%3,365
Feb 4, 202625.7226.0825.7226.0826.081.40%1,575
Feb 3, 202625.1025.7225.1025.7225.722.27%4,817
Feb 2, 202625.3225.4125.1525.1525.15-0.04%723
Jan 30, 202624.8425.1624.8425.1625.161.17%690
Jan 29, 202624.7124.8824.6624.8724.87-0.08%4,202
Jan 28, 202624.6224.8924.5424.8924.891.43%15,263
Jan 27, 202624.5924.7324.3224.5424.540.29%2,267
Jan 26, 202624.0724.4724.0724.4724.472.30%9,825
Jan 23, 202623.8124.1523.8123.9223.92-2,435
Jan 22, 202623.9024.2523.9023.9223.920.80%4,302
Jan 21, 202623.7823.7823.5823.7323.73-0.71%809
Jan 20, 202623.9023.9223.7023.9023.90-0.33%2,700
Jan 19, 202623.8923.9823.7623.9823.980.46%1,648
Jan 16, 202623.8723.8723.8723.8723.870.67%50
Jan 15, 202623.7123.7123.7123.7123.71-0.13%-
Jan 14, 202623.3723.7423.3723.7423.741.50%393
Jan 13, 202623.9123.9123.3923.3923.39-1.89%1,260
Jan 12, 202623.7723.8423.6023.8423.84-0.21%1,520
Jan 9, 202623.8123.8923.8123.8923.890.59%610
Jan 8, 202623.7023.8223.6923.7523.750.21%5,403
Jan 7, 202623.3623.7923.3623.7023.702.02%7,923
Jan 6, 202622.8623.4522.8623.2323.231.80%518
Jan 5, 202622.9122.9122.6922.8222.82-0.61%4,673
Jan 2, 202622.3222.9622.3222.9622.962.82%3,469
Dec 30, 202522.3322.3322.3322.3322.330.09%600
Dec 29, 202522.2522.3722.1522.3122.311.09%3,717
Dec 23, 202522.1722.1722.0722.0722.07-0.45%1,547
Dec 22, 202522.4222.4222.0022.1722.170.68%2,897
Dec 19, 202522.0222.0222.0222.0222.02-0.63%-
Dec 18, 202521.6222.1621.6222.1622.162.17%1,053
Dec 17, 202521.7621.8221.6921.6921.69-0.14%950
Dec 16, 202521.7021.7721.7021.7221.720.09%860
Dec 15, 202521.7021.8321.7021.7021.70-0.55%3,282
Dec 12, 202521.4921.8221.4921.8221.821.77%1,400
Dec 11, 202521.4421.5221.4021.4421.440.66%9,420
Dec 10, 202521.6121.6121.3021.3021.30-1.57%1,000
Dec 9, 202521.7221.7221.6421.6421.640.05%175
Dec 8, 202521.4321.6321.4321.6321.630.14%3,220
Dec 5, 202521.7321.7321.6021.6021.60-0.14%1,077
Dec 4, 202521.8721.8721.5021.6321.63-0.73%1,286
Dec 3, 202521.6521.9221.6521.7921.790.37%1,320
Dec 2, 202521.7121.7121.7121.7121.71-0.09%-
Dec 1, 202521.9421.9421.7121.7321.730.14%450
Nov 28, 202521.7021.7021.7021.7021.70-0.41%-
Nov 27, 202521.9021.9021.7921.7921.79-0.91%1,024
Nov 26, 202521.3821.9921.3821.9921.990.83%16,455
Nov 25, 202521.8221.8221.6021.8121.81-0.41%916
Nov 24, 202521.7221.9021.4921.9021.901.34%4,445
Nov 21, 202521.7321.7321.6121.6121.610.56%855
Nov 20, 202521.6121.8621.4921.4921.49-0.23%1,160
Nov 19, 202521.9221.9221.5421.5421.54-1.51%2,887
Nov 18, 202521.9022.0321.8621.8721.87-0.91%890
Nov 17, 202521.7222.0721.7222.0722.072.46%2,226
Nov 14, 202521.8821.9421.5421.5421.54-1.15%4,755
Nov 13, 202521.6222.0521.6221.7921.790.55%2,732
Nov 12, 202521.4121.6721.4121.6721.671.07%2,075
Nov 11, 202521.1721.4421.1721.4421.442.10%1,420
Nov 10, 202521.2421.2421.0021.0021.00-0.99%1,815
Nov 7, 202521.2421.2921.2121.2121.21-0.05%11,035
Nov 6, 202520.8721.5520.8721.2221.220.95%7,848
Nov 5, 202520.8221.0220.8221.0221.022.64%1,355
Nov 4, 202520.4620.4820.4620.4820.48-1.11%320
Nov 3, 202520.2820.7120.2820.7120.711.82%7,521
Oct 31, 202520.2820.4020.2820.3420.340.89%1,453
Oct 30, 202520.0820.2520.0820.1620.161.82%2,300
Oct 29, 202519.7620.0019.7619.8019.80-0.30%3,739
Oct 28, 202519.6319.8619.6319.8619.861.66%1,045
Oct 27, 202519.7719.8019.5419.5419.540.13%3,530
Oct 24, 202519.7719.7719.5019.5119.51-0.81%1,230
Oct 23, 202519.6219.7319.6019.6719.671.16%3,800
Oct 22, 202519.4519.6919.4519.4519.45-1.44%2,465
Oct 21, 202519.5019.7919.5019.7319.731.18%9,130
Oct 20, 202519.5819.6719.5019.5019.50-1.04%560
Oct 17, 202519.4019.7119.4019.7119.713.38%635
Oct 16, 202519.3719.3719.0619.0619.06-1.65%300
Oct 15, 202519.1619.3819.1619.3819.380.99%900
Oct 14, 202518.9319.2218.9319.1919.191.11%3,654
Oct 13, 202518.9819.0618.9818.9818.980.24%1,450