Skip to main content
Engie SA (FRA:GZF)
Germany flag Germany · Delayed Price · Currency is EUR
28.44
+0.20 (0.71%)
At close: Apr 28, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4028.6628.3528.66-1.49%832
Apr 27, 202628.2028.2428.1128.2428.24-1.50%6,095
Apr 24, 202628.6028.7728.6028.6728.67-2,027
Apr 23, 202628.5628.6728.4128.6728.670.63%730
Apr 22, 202628.0928.5928.0928.4928.490.39%2,000
Apr 21, 202628.1228.3828.1228.3828.380.71%1,000
Apr 20, 202627.6428.1827.6428.1828.181.70%982
Apr 17, 202628.2028.2027.7127.7127.71-0.40%1,020
Apr 16, 202628.8528.8527.8227.8227.82-3.17%1,175
Apr 15, 202628.7028.8828.7028.7328.730.14%3,943
Apr 14, 202629.0429.0428.6928.6928.69-1.75%1,828
Apr 13, 202629.0229.2728.9929.2029.20-0.78%1,005
Apr 10, 202629.1029.4329.0829.4329.43-0.10%3,770
Apr 9, 202628.8729.4628.8729.4629.461.76%1,254
Apr 8, 202629.5129.5128.8828.9528.95-0.14%1,575
Apr 7, 202628.9929.0728.9928.9928.990.42%580
Apr 2, 202628.1128.8728.1128.8728.871.83%660
Apr 1, 202628.5128.5128.2228.3528.351.98%3,026
Mar 31, 202627.8527.9627.7427.8027.800.32%2,004
Mar 30, 202626.6127.9126.6127.7127.713.55%1,345
Mar 27, 202626.9426.9426.5426.7626.76-0.74%2,500
Mar 26, 202627.0427.0426.8026.9626.96-0.63%662
Mar 25, 202626.7427.1326.7427.1327.133.04%1,100
Mar 24, 202626.3326.3326.3326.3326.331.54%-
Mar 23, 202626.2126.2125.9325.9325.93-5.16%2,225
Mar 20, 202627.0127.4727.0127.3427.342.40%158
Mar 19, 202627.3827.5026.7026.7026.70-2.73%16,613
Mar 18, 202628.4928.4927.4527.4527.45-3.65%15,497
Mar 17, 202627.6428.4927.6428.4928.492.37%2,823
Mar 16, 202627.7227.8327.6227.8327.830.69%2,290
Mar 13, 202627.2127.7727.2127.6427.64-0.18%1,017
Mar 12, 202626.8227.7826.8227.6927.693.09%3,099
Mar 11, 202626.7126.8626.7126.8626.861.02%1,050
Mar 10, 202626.8227.2326.5926.5926.591.14%3,282
Mar 9, 202625.4926.2925.3026.2926.29-1.76%1,238
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