Skip to main content
Engie SA (LUX:GDFLU)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
21.64
-0.24 (-1.10%)
At close: Dec 4, 2025

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 14, 202519.1619.1619.1619.1619.160.82%-
Oct 13, 202519.0119.0119.0119.0119.010.53%-
Oct 10, 202518.9118.9118.9118.9118.910.13%-
Oct 9, 202518.8818.8818.8818.8818.881.81%-
Oct 8, 202518.5518.5518.5518.5518.550.43%-
Oct 7, 202518.4718.4718.4718.4718.471.15%-
Oct 6, 202518.2618.2618.2618.2618.26-2.46%-
Oct 3, 202518.7218.7218.7218.7218.720.65%-
Oct 2, 202518.6018.6018.6018.6018.60-0.32%-
Oct 1, 202518.6618.6618.6618.6618.662.19%-
Sep 30, 202518.2618.2618.2618.2618.260.33%-
Sep 29, 202518.2018.2018.2018.2018.20-0.52%-
Sep 26, 202518.2918.2918.2918.2918.290.72%-
Sep 25, 202518.1618.1618.1618.1618.160.39%-
Sep 24, 202518.0918.0918.0918.0918.090.19%-
Sep 23, 202518.0618.0618.0618.0618.06-0.55%-
Sep 22, 202518.1618.1618.1618.1618.161.54%-
Sep 19, 202517.8817.8817.8817.8817.880.22%-
Sep 18, 202517.8417.8417.8417.8417.84-0.20%-
Sep 17, 202517.8817.8817.8817.8817.88-0.94%-
Sep 16, 202518.0518.0518.0518.0518.05-2.01%-
Sep 15, 202518.4218.4218.4218.4218.421.18%-
Sep 12, 202518.2018.2018.2018.2018.200.61%-
Sep 11, 202518.0918.0918.0918.0918.090.89%-
Sep 10, 202517.9317.9317.9317.9317.930.82%-
Sep 9, 202517.7917.7917.7917.7917.790.06%-
Sep 8, 202517.7817.7817.7817.7817.780.88%-
Sep 5, 202517.6217.6217.6217.6217.62-0.68%-
Sep 4, 202517.7417.7417.7417.7417.740.97%-
Sep 3, 202517.5717.5717.5717.5717.571.59%-
Sep 2, 202517.3017.3017.3017.3017.30-1.84%-
Sep 1, 202517.6217.6217.6217.6217.62-0.40%-
Aug 29, 202517.6917.6917.6917.6917.69-0.59%-
Aug 28, 202517.8017.8017.8017.8017.80-0.36%-
Aug 27, 202517.8617.8617.8617.8617.86-0.67%-
Aug 26, 202517.9817.9817.9817.9817.98-1.64%-
Aug 25, 202518.2818.2818.2818.2818.28-3.10%-
Aug 22, 202518.8718.8718.8718.8718.87-0.08%-
Aug 21, 202518.8818.8818.8818.8818.88-0.13%-
Aug 20, 202518.9118.9118.9118.9118.911.34%-
Aug 19, 202518.6618.6618.6618.6618.660.05%-
Aug 18, 202518.6518.6518.6518.6518.65-1.40%-
Aug 15, 202518.9118.9118.9118.9118.911.42%-
Aug 14, 202518.6518.6518.6518.6518.65-0.24%-
Aug 13, 202518.6918.6918.6918.6918.69-0.24%-
Aug 12, 202518.7418.7418.7418.7418.74-0.24%-
Aug 11, 202518.7818.7818.7818.7818.780.70%-
Aug 8, 202518.6518.6518.6518.6518.65-1.19%-
Aug 7, 202518.8818.8818.8818.8818.88-1.72%-
Aug 6, 202519.2119.2119.2119.2119.210.73%-
Aug 5, 202519.0719.0719.0719.0719.070.05%-
Aug 4, 202519.0619.0619.0619.0619.06-0.37%-
Aug 1, 202519.1319.1319.1319.1319.13-2.60%-
Jul 31, 202519.6419.6419.6419.6419.64-0.10%-
Jul 30, 202519.6619.6619.6619.6619.660.43%-
Jul 29, 202519.5719.5719.5719.5719.57-0.10%-
Jul 28, 202519.5919.5919.5919.5919.59-0.38%-
Jul 25, 202519.6719.6719.6719.6719.670.10%-
Jul 24, 202519.6519.6519.6519.6519.650.28%-
Jul 23, 202519.5919.5919.5919.5919.59-1.36%-
Jul 22, 202519.8619.8619.8619.8619.861.12%-
Jul 21, 202519.6419.6419.6419.6419.640.85%-