Skip to main content
Engie SA (LUX:GDFLU)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
26.35
-0.17 (-0.64%)
At close: Mar 6, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3526.3526.3526.3526.35-0.64%-
Mar 5, 202626.5226.5226.5226.5226.52-2.79%-
Mar 4, 202627.2827.2827.2827.2827.280.74%-
Mar 3, 202627.0827.0827.0827.0827.08-5.31%-
Mar 2, 202628.6028.6028.6028.6028.60-1.79%-
Feb 27, 202629.1229.1229.1229.1229.12-1.02%-
Feb 26, 202629.4229.4229.4229.4229.426.98%-
Feb 25, 202627.5027.5027.5027.5027.501.93%-
Feb 24, 202626.9826.9826.9826.9826.981.73%-
Feb 23, 202626.5226.5226.5226.5226.520.84%-
Feb 20, 202626.3026.3026.3026.3026.30-0.11%-
Feb 19, 202626.3326.3326.3326.3326.33-2.41%-
Feb 18, 202626.9826.9826.9826.9826.981.93%-
Feb 17, 202626.4726.4726.4726.4726.470.68%-
Feb 16, 202626.2926.2926.2926.2926.290.77%-
Feb 13, 202626.0926.0926.0926.0926.09-0.76%-
Feb 12, 202626.2926.2926.2926.2926.29-1.68%-
Feb 11, 202626.7426.7426.7426.7426.742.57%-
Feb 10, 202626.0726.0726.0726.0726.07-0.08%-
Feb 9, 202626.0926.0926.0926.0926.091.52%-
Feb 6, 202625.7025.7025.7025.7025.701.34%-
Feb 5, 202625.3625.3625.3625.3625.36-2.46%-
Feb 4, 202626.0026.0026.0026.0026.002.00%-
Feb 3, 202625.4925.4925.4925.4925.491.72%-
Feb 2, 202625.0625.0625.0625.0625.06-0.16%-
Jan 30, 202625.1025.1025.1025.1025.100.97%-
Jan 29, 202624.8624.8624.8624.8624.860.53%-
Jan 28, 202624.7324.7324.7324.7324.730.82%-
Jan 27, 202624.5324.5324.5324.5324.530.29%-
Jan 26, 202624.4624.4624.4624.4624.461.49%-
Jan 23, 202624.1024.1024.1024.1024.100.84%-
Jan 22, 202623.9023.9023.9023.9023.900.34%-
Jan 21, 202623.8223.8223.8223.8223.82-0.13%-
Jan 20, 202623.8523.8523.8523.8523.85-0.38%-
Jan 19, 202623.9423.9423.9423.9423.940.21%-
Jan 16, 202623.8923.8923.8923.8923.89-0.04%-
Jan 15, 202623.9023.9023.9023.9023.900.67%-
Jan 14, 202623.7423.7423.7423.7423.741.50%-
Jan 13, 202623.3923.3923.3923.3923.39-1.76%-
Jan 12, 202623.8123.8123.8123.8123.81--
Jan 9, 202623.8123.8123.8123.8123.810.38%-
Jan 8, 202623.7223.7223.7223.7223.720.13%-
Jan 7, 202623.6923.6923.6923.6923.691.37%-
Jan 6, 202623.3723.3723.3723.3723.372.10%-
Jan 5, 202622.8922.8922.8922.8922.89-0.35%-
Jan 2, 202622.9722.9722.9722.9722.972.64%-
Dec 31, 202522.3822.3822.3822.3822.38-0.13%-
Dec 30, 202522.4122.4122.4122.4122.410.49%-
Dec 29, 202522.3022.3022.3022.3022.300.31%-
Dec 24, 202522.2322.2322.2322.2322.230.23%-
Dec 23, 202522.1822.1822.1822.1822.180.41%-
Dec 22, 202522.0922.0922.0922.0922.09-0.76%-
Dec 19, 202522.2622.2622.2622.2622.261.18%-
Dec 18, 202522.0022.0022.0022.0022.000.96%-
Dec 17, 202521.7921.7921.7921.7921.790.28%-
Dec 16, 202521.7321.7321.7321.7321.73-0.09%-
Dec 15, 202521.7521.7521.7521.7521.750.23%-
Dec 12, 202521.7021.7021.7021.7021.701.02%-
Dec 11, 202521.4821.4821.4821.4821.480.09%-
Dec 10, 202521.4621.4621.4621.4621.46-0.92%-
Dec 9, 202521.6621.6621.6621.6621.660.05%-
Dec 8, 202521.6521.6521.6521.6521.651.12%-
Dec 5, 202521.4121.4121.4121.4121.41-1.06%-
Dec 4, 202521.6421.6421.6421.6421.64-1.10%-
Dec 3, 202521.8821.8821.8821.8821.881.20%-
Dec 2, 202521.6221.6221.6221.6221.62-0.83%-
Dec 1, 202521.8021.8021.8021.8021.800.09%-
Nov 28, 202521.7821.7821.7821.7821.780.14%-
Nov 27, 202521.7521.7521.7521.7521.75-0.05%-
Nov 26, 202521.7621.7621.7621.7621.760.51%-
Nov 25, 202521.6521.6521.6521.6521.65-0.14%-
Nov 24, 202521.6821.6821.6821.6821.68-0.09%-
Nov 21, 202521.7021.7021.7021.7021.70-0.37%-
Nov 20, 202521.7821.7821.7821.7821.780.93%-
Nov 19, 202521.5821.5821.5821.5821.58-1.69%-
Nov 18, 202521.9521.9521.9521.9521.95-0.59%-
Nov 17, 202522.0822.0822.0822.0822.081.19%-
Nov 14, 202521.8221.8221.8221.8221.82-0.50%-
Nov 13, 202521.9321.9321.9321.9321.931.20%-
Nov 12, 202521.6721.6721.6721.6721.671.69%-
Nov 11, 202521.3121.3121.3121.3121.310.61%-
Nov 10, 202521.1821.1821.1821.1821.180.14%-
Nov 7, 202521.1521.1521.1521.1521.15-0.94%-
Nov 6, 202521.3521.3521.3521.3521.351.91%-
Nov 5, 202520.9520.9520.9520.9520.950.62%-
Nov 4, 202520.8220.8220.8220.8220.820.97%-
Nov 3, 202520.6220.6220.6220.6220.621.58%-
Oct 31, 202520.3020.3020.3020.3020.300.15%-
Oct 30, 202520.2720.2720.2720.2720.270.75%-
Oct 29, 202520.1220.1220.1220.1220.121.59%-
Oct 28, 202519.8119.8119.8119.8119.810.74%-
Oct 27, 202519.6619.6619.6619.6619.660.05%-
Oct 24, 202519.6519.6519.6519.6519.65-0.76%-
Oct 23, 202519.8019.8019.8019.8019.801.23%-
Oct 22, 202519.5619.5619.5619.5619.560.13%-
Oct 21, 202519.5419.5419.5419.5419.54-0.20%-
Oct 20, 202519.5819.5819.5819.5819.58-0.43%-
Oct 17, 202519.6619.6619.6619.6619.660.23%-
Oct 16, 202519.6219.6219.6219.6219.621.55%-
Oct 15, 202519.3219.3219.3219.3219.320.81%-