Skip to main content
Engie SA (LON:0LD0)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.33
-0.19 (-0.72%)
At close: Mar 6, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2426.8126.0026.3326.33-0.72%279,713
Mar 5, 202627.1627.5226.5226.5226.52-2.79%5,271,384
Mar 4, 202626.8228.1826.9327.2827.280.85%13,515,800
Mar 3, 202628.0028.2026.6827.0527.05-5.42%8,054,002
Mar 2, 202627.9128.6027.7028.6028.60-1.14%1,329,335
Feb 27, 202628.5129.3928.6728.9328.93-2.69%1,068,959
Feb 26, 202628.9129.8828.9829.7329.7310.44%1,029,631
Feb 25, 202626.8927.6326.8326.9226.92-0.04%1,040,845
Feb 24, 202626.6527.0126.4926.9326.931.62%1,481,859
Feb 23, 202626.4126.6326.3426.5026.500.72%451,828
Feb 20, 202626.0027.0026.0026.3126.31-0.42%6,474,743
Feb 19, 202626.5527.0026.0026.4226.42-1.23%34,150
Feb 18, 202626.6227.0026.1026.7526.751.06%662,918
Feb 17, 202626.2927.0025.8326.4726.470.53%7,203
Feb 16, 202625.7126.3425.9026.3326.330.77%3,446,507
Feb 13, 202626.2926.3825.6326.1326.13-0.58%1,420,643
Feb 12, 202626.6726.7525.9226.2826.28-1.52%9,246,900
Feb 11, 202626.1527.0025.6926.6926.691.60%5,418,414
Feb 10, 202626.5326.2825.9126.2726.270.50%5,877,141
Feb 9, 202625.7226.1425.6326.1426.141.71%377,431
Feb 6, 202625.3725.9525.4325.7025.700.90%1,372,795
Feb 5, 202625.4525.7625.0725.4725.47-1.77%218,570
Feb 4, 202625.7326.1725.7025.9325.931.53%5,965,310
Feb 3, 202625.4925.5425.0625.5425.541.86%24,782
Feb 2, 202625.1425.4124.8925.0725.07-0.06%396,834
Jan 30, 202624.8725.2724.7925.0925.091.21%2,032,028
Jan 29, 202624.9124.9424.7124.7924.790.22%1,412,433
Jan 28, 202624.5924.8624.4624.7424.740.39%42,696
Jan 27, 202624.5724.6824.2224.6424.640.74%6,917,004
Jan 26, 202624.2024.5724.2024.4624.461.79%523,457
Jan 23, 202623.9424.1023.8724.0324.030.38%1,035,903
Jan 22, 202624.0024.2923.6123.9423.940.59%1,332,746
Jan 21, 202622.9923.8423.3923.8023.80-0.17%3,915,786
Jan 20, 202623.8523.9023.5423.8423.84-0.29%223,727
Jan 19, 202623.9124.0623.7223.9123.91-0.13%627,691
Jan 16, 202623.6324.0323.8023.9423.940.04%2,695,672
Jan 15, 202623.8923.9623.6323.9323.930.84%481,548
Jan 14, 202623.5523.8123.4723.7323.731.41%17,612
Jan 13, 202623.7223.8123.3723.4023.40-1.74%223,568
Jan 12, 202623.7823.9423.5223.8123.810.14%5,158,559
Jan 9, 202623.7223.8423.4723.7823.780.25%3,853,214
Jan 8, 202623.7223.9323.6923.7223.721.98%851,580
Jan 7, 202623.2723.7923.1323.2623.260.17%39,770
Jan 6, 202622.8923.4922.9123.2223.221.44%127,666
Jan 5, 202623.0023.0522.6322.8922.89-0.35%2,067,169
Jan 2, 202622.4022.9822.0022.9722.972.68%11,719
Dec 31, 202522.4422.4422.3322.3722.37-0.27%114,277
Dec 30, 202522.3122.4422.2522.4322.430.31%1,328,620
Dec 29, 202522.1522.3822.1522.3622.360.63%8,520,475
Dec 24, 202522.2422.3122.1922.2222.220.09%4,760
Dec 23, 202522.1122.2422.0522.2022.200.50%21,183
Dec 22, 202522.0222.1121.9222.0922.09-0.85%1,834,152
Dec 19, 202522.0922.3522.0522.2822.281.34%715,981
Dec 18, 202521.8522.0221.7821.9921.990.89%3,579,577
Dec 17, 202521.6521.8521.6021.7921.790.41%3,465,469
Dec 16, 202521.7521.8121.6621.7021.70-0.09%395,715
Dec 15, 202521.5321.8521.7121.7221.720.09%5,000,344
Dec 12, 202521.5921.7021.4321.7021.700.98%27,464
Dec 11, 202521.3521.5221.2921.4921.490.14%4,150,311
Dec 10, 202521.5521.6021.3921.4621.46-1.27%3,915,237
Dec 9, 202521.5521.8221.5921.7421.741.24%20,370
Dec 8, 202521.5421.6721.4721.4721.470.14%914,260
Dec 5, 202522.0021.7221.4121.4421.44-0.88%11,280
Dec 4, 202521.7121.7521.4821.6321.63-0.69%3,671,531
Dec 3, 202521.5521.9221.6221.7821.780.74%849,627
Dec 2, 202521.8222.0021.1321.6221.62-0.78%60,220
Dec 1, 202521.7421.9821.7021.7921.79-0.50%140,725
Nov 28, 202521.7121.9021.4921.9021.900.60%650,882
Nov 27, 202521.8321.8821.7121.7721.770.60%470,279
Nov 26, 202521.5121.8321.3821.6421.64-0.37%1,944,453
Nov 25, 202521.8521.9421.4821.7221.720.18%4,225,924
Nov 24, 202521.6521.7321.4721.6821.680.28%2,919,581
Nov 21, 202521.5121.7521.4721.6221.62-0.78%2,102,582
Nov 20, 202521.9521.8821.6321.7921.790.79%3,724,223
Nov 19, 202521.8721.8921.5321.6221.62-1.37%3,874,744
Nov 18, 202521.5321.9521.7421.9221.92-0.59%1,943,134
Nov 17, 202521.6522.0921.7122.0522.051.15%6,160,924
Nov 14, 202522.0422.0521.6821.8021.80-0.35%666,053
Nov 13, 202521.5122.0621.7021.8821.880.86%1,719,453
Nov 12, 202521.3721.7421.3321.6921.691.64%5,230,859
Nov 11, 202520.8821.3921.1821.3421.340.71%6,123,890
Nov 10, 202521.2021.2721.0221.1921.190.14%2,067,419
Nov 7, 202521.4521.4521.0821.1621.16-1.03%1,157,027
Nov 6, 202521.1121.6020.8921.3821.381.96%3,532,670
Nov 5, 202520.6021.0520.7620.9720.970.91%3,386,658
Nov 4, 202520.4720.8720.4120.7820.780.58%3,160,246
Nov 3, 202520.2020.6620.2720.6620.661.77%1,607,344
Oct 31, 202520.4020.4620.2720.3020.30-0.27%1,156,852
Oct 30, 202520.0520.3620.0620.3620.361.57%2,262,618
Oct 29, 202519.8220.1319.6920.0420.041.21%3,166,467
Oct 28, 202519.6519.8119.6019.8019.800.58%3,311,102
Oct 27, 202519.6219.7519.4619.6919.69-0.03%1,108,164
Oct 24, 202519.7519.7819.4819.6919.69-0.43%1,096,582
Oct 23, 202519.6019.8419.5119.7819.781.10%6,824,383
Oct 22, 202519.6319.7319.4319.5619.560.15%1,382,346
Oct 21, 202519.6719.8119.5319.5319.53-0.23%1,325,076
Oct 20, 202519.6019.6919.4919.5819.58-0.46%36,844
Oct 17, 202519.5019.7019.4719.6719.67-0.23%5,732,258
Oct 16, 202519.2319.7619.2819.7119.712.05%1,120,145
Oct 15, 202519.3719.3919.1819.3219.321.06%2,308,650