Engie SA (FRA:GZFB)
Germany
· Delayed Price · Currency is EUR 25.80
-0.40 (-1.53%)
Last updated: Mar 9, 2026, 4:57 PM CET
Engie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | - | -3.05% | - |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Mar 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Mar 4, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | -2.11% | 1,010 |
| Mar 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Mar 2, 2026 | 29.20 | 29.20 | 28.40 | 28.40 | 28.40 | -2.74% | 380 |
| Feb 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 7.35% | - |
| Feb 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Feb 25, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 36 |
| Feb 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Feb 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Feb 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 1,197 |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Feb 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Feb 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 10, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 4.72% | 1 |
| Feb 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Feb 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Feb 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 4, 2026 | 25.40 | 26.60 | 25.40 | 26.60 | 26.60 | 3.91% | 1 |
| Feb 3, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 3.23% | 250 |
| Feb 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.88% | - |
| Jan 30, 2026 | 24.80 | 25.80 | 24.80 | 25.80 | 25.80 | 5.74% | 43 |
| Jan 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jan 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jan 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 180 |
| Jan 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jan 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jan 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jan 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jan 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Jan 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jan 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jan 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 30, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | -1.77% | 3 |
| Dec 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 1,340 |
| Dec 23, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | 1 |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Dec 17, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 2.78% | 1 |
| Dec 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 15, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 50 |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Dec 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Dec 8, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | - | 1 |
| Dec 5, 2025 | 21.40 | 22.20 | 21.40 | 21.80 | 21.80 | 0.93% | 528 |
| Dec 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 27, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.80% | 180 |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Nov 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Nov 11, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 2.86% | 1,000 |
| Nov 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Nov 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 100 |
| Nov 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Nov 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Oct 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Oct 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Oct 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Oct 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Oct 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Oct 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Oct 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Oct 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |