Skip to main content
Engie SA (LUX:GDFLU)
Luxembourg flag Luxembourg · Delayed Price · Currency is EUR
28.52
+0.24 (0.85%)
At close: Apr 28, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.5228.5228.5228.5228.520.85%-
Apr 27, 202628.2828.2828.2828.2828.28-0.07%-
Apr 24, 202628.3028.3028.3028.3028.30-1.08%-
Apr 23, 202628.6128.6128.6128.6128.610.49%-
Apr 22, 202628.4728.4728.4728.4728.471.61%-
Apr 21, 202628.0228.0228.0228.0228.02-0.46%-
Apr 20, 202628.1528.1528.1528.1528.150.64%-
Apr 17, 202627.9727.9727.9727.9727.97-1.10%-
Apr 16, 202628.2828.2828.2828.2828.28-1.74%-
Apr 15, 202628.7828.7828.7828.7828.78--
Apr 14, 202628.7828.7828.7828.7828.78-0.76%-
Apr 13, 202629.0029.0029.0029.0029.00-0.45%-
Apr 10, 202629.1329.1329.1329.1329.13-0.24%-
Apr 9, 202629.2029.2029.2029.2029.201.04%-
Apr 8, 202628.9028.9028.9028.9028.90-0.41%-
Apr 7, 202629.0229.0229.0229.0229.020.17%-
Apr 2, 202628.9728.9728.9728.9728.972.01%-
Apr 1, 202628.4028.4028.4028.4028.402.49%-
Mar 31, 202627.7127.7127.7127.7127.71-0.54%-
Mar 30, 202627.8627.8627.8627.8627.863.80%-
Mar 27, 202626.8426.8426.8426.8426.84-0.56%-
Mar 26, 202626.9926.9926.9926.9926.99-0.52%-
Mar 25, 202627.1327.1327.1327.1327.131.38%-
Mar 24, 202626.7626.7626.7626.7626.76-0.19%-
Mar 23, 202626.8126.8126.8126.8126.811.13%-
Mar 20, 202626.5126.5126.5126.5126.51-2.50%-
Mar 19, 202627.1927.1927.1927.1927.19-1.77%-
Mar 18, 202627.6827.6827.6827.6827.68-1.81%-
Mar 17, 202628.1928.1928.1928.1928.190.97%-
Mar 16, 202627.9227.9227.9227.9227.921.27%-
Mar 13, 202627.5727.5727.5727.5727.570.95%-
Mar 12, 202627.3127.3127.3127.3127.311.34%-
Mar 11, 202626.9526.9526.9526.9526.95-1.43%-
Mar 10, 202627.3427.3427.3427.3427.343.80%-
Mar 9, 202626.3426.3426.3426.3426.34-0.04%-
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%-