Skip to main content
Engie SA (LON:0LD0)
London flag London · Delayed Price · Currency is GBP · Price in EUR
28.27
-0.03 (-0.11%)
At close: Apr 27, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3928.7128.3328.5828.581.08%1,230,283
Apr 27, 202628.2028.4927.6428.2728.27-0.11%78,825
Apr 24, 202628.8529.2128.0728.3028.30-1.22%3,565,773
Apr 23, 202628.2028.6828.2628.6528.650.70%14,617,690
Apr 22, 202627.9128.6227.9628.4528.451.53%26,262,440
Apr 21, 202628.2028.3927.9728.0228.02-0.67%13,404,610
Apr 20, 202627.9828.3028.0928.2128.211.22%89,866
Apr 17, 202628.0628.3127.6127.8727.87-1.45%19,240,070
Apr 16, 202628.7128.8628.2028.2828.28-1.63%6,726,128
Apr 15, 202628.7129.0028.6828.7528.75-0.42%9,990,543
Apr 14, 202629.2030.0028.2028.8728.87-0.41%7,147,719
Apr 13, 202629.2829.3528.9528.9928.99-0.85%7,822,859
Apr 10, 202629.5129.3028.8729.2429.240.17%11,552,300
Apr 9, 202629.2329.3728.6129.1929.190.66%3,485,946
Apr 8, 202629.2029.4528.6829.0029.00-0.10%3,100,491
Apr 7, 202628.9929.1528.8429.0329.030.55%176,900
Apr 2, 202628.1128.9728.1528.8728.871.65%230,747
Apr 1, 202627.7228.5427.7928.4028.402.49%424,379
Mar 31, 202627.9228.3327.2627.7127.713.16%273,235
Mar 30, 202626.9127.6526.8426.8626.860.11%353,849
Mar 27, 202628.0027.2826.3326.8326.83-0.37%1,822,234
Mar 26, 202626.8827.0426.6226.9326.93-0.74%1,701,202
Mar 25, 202627.7527.1526.8227.1327.133.00%4,651,123
Mar 24, 202626.5226.8126.2926.3426.34-0.30%485,092
Mar 23, 202626.0026.8525.9026.4226.42-0.34%1,169,514
Mar 20, 202628.3727.6426.5126.5126.51-2.47%470,391
Mar 19, 202627.5328.4127.1527.1827.18-2.02%4,294,138
Mar 18, 202628.2029.0027.5627.7427.74-1.67%3,889,991
Mar 17, 202627.7128.3327.7528.2128.211.69%4,281,378
Mar 16, 202626.8127.9627.3327.7427.740.43%200,895
Mar 13, 202628.0027.9727.0827.6227.621.10%3,337,225
Mar 12, 202627.0327.4126.4927.3227.321.37%10,138,130
Mar 11, 202627.0027.0526.6326.9526.95-0.85%5,682,714
Mar 10, 202626.9627.3626.7427.1827.185.64%10,389,980
Mar 9, 202625.6626.3425.4525.7325.73-2.28%8,397,825
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%1,329,336
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%6,474,785
Feb 19, 202626.5527.0026.0026.4226.42-1.23%34,201
Feb 18, 202626.6227.0026.1026.7526.751.06%662,918
Feb 17, 202626.2927.0025.8326.4726.470.53%7,276
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%24,826
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