Skip to main content
Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
30.56
-0.24 (-0.78%)
Mar 9, 2026, 12:16 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.2130.2130.2130.21--1.92%-
Mar 6, 202630.2530.8030.0530.8030.80-0.05%129,744
Mar 5, 202631.1631.2730.6730.8230.82-3.10%222,559
Mar 4, 202632.3232.3231.7431.8031.800.87%117,149
Mar 3, 202631.5431.6231.0531.5331.53-5.42%124,449
Mar 2, 202632.7933.5132.7933.3333.33-1.83%165,204
Feb 27, 202634.2634.7032.5033.9533.95-2.13%116,864
Feb 26, 202634.9435.1634.4434.6934.694.05%170,999
Feb 25, 202632.3533.9631.7733.3433.344.42%151,260
Feb 24, 202631.9332.0031.5231.9331.932.18%102,268
Feb 23, 202631.2631.4731.1931.2531.250.71%111,222
Feb 20, 202630.9331.0930.6431.0331.03-0.39%98,139
Feb 19, 202630.8831.2830.8231.1531.15-1.17%201,584
Feb 18, 202631.7831.9031.3731.5231.520.38%142,656
Feb 17, 202631.2031.5331.0531.4031.401.26%100,339
Feb 13, 202630.5231.0130.4031.0131.01-0.86%136,441
Feb 12, 202631.0631.3731.0031.2831.28-1.26%109,723
Feb 11, 202631.5531.8631.3631.6831.682.00%160,589
Feb 10, 202630.9931.1130.9031.0631.06-0.29%121,851
Feb 9, 202630.6831.1830.6831.1531.152.33%332,935
Feb 6, 202630.5430.5830.0530.4430.441.40%921,159
Feb 5, 202629.6930.1529.6730.0230.02-2.09%681,158
Feb 4, 202630.8830.8930.5430.6630.661.32%210,816
Feb 3, 202629.8730.3529.8730.2630.262.37%325,771
Feb 2, 202629.9929.9929.4829.5629.56-0.47%132,231
Jan 30, 202630.0930.1229.4129.7029.70-0.37%1,410,358
Jan 29, 202629.8629.8729.5929.8129.810.78%157,149
Jan 28, 202629.7829.7829.3529.5829.58-0.37%119,027
Jan 27, 202629.0929.8129.0929.6929.691.82%84,266
Jan 26, 202629.1029.2628.9729.1629.162.35%107,364
Jan 23, 202628.0728.5428.0428.4928.491.50%223,146
Jan 22, 202628.1628.2827.6128.0728.070.75%111,258
Jan 21, 202627.8327.9127.7827.8627.860.07%115,903
Jan 20, 202627.9028.0227.8427.8427.840.76%228,105
Jan 16, 202627.7027.8327.5827.6327.63-0.22%105,577
Jan 15, 202627.6827.7827.6027.6927.690.29%107,219
Jan 14, 202627.5027.7327.4827.6127.611.43%104,269
Jan 13, 202627.3027.3527.0727.2227.22-2.05%249,771
Jan 12, 202627.7427.8527.6627.7927.790.62%196,656
Jan 9, 202627.5627.7427.5627.6227.620.11%154,633
Jan 8, 202627.7427.7627.4427.5927.59-0.40%114,256
Jan 7, 202627.5727.7727.5727.7027.701.80%148,042
Jan 6, 202627.4327.4427.0927.2127.211.19%107,184
Jan 5, 202626.8726.9326.4526.8926.89-0.19%69,402
Jan 2, 202626.7427.0526.7426.9426.942.55%117,894
Dec 31, 202526.3326.3326.1726.2726.27-0.19%48,466
Dec 30, 202526.2726.3826.2426.3226.320.42%110,739
Dec 29, 202526.1826.2926.1826.2126.210.81%61,505
Dec 26, 202525.6226.2125.6226.0026.00-0.19%63,826
Dec 24, 202526.0826.1125.5426.0526.05-0.46%53,031
Dec 23, 202525.9326.2125.9326.1726.170.96%103,262
Dec 22, 202525.8526.0825.8025.9225.92-0.50%76,444
Dec 19, 202525.9826.1925.9826.0526.051.48%100,343
Dec 18, 202525.8025.9125.6625.6725.670.55%96,730
Dec 17, 202525.5325.5925.4225.5325.530.35%995,115
Dec 16, 202525.6925.7025.4325.4425.44-0.90%1,978,421
Dec 15, 202525.5625.7825.5425.6725.670.31%128,909
Dec 12, 202525.3525.6225.3325.5925.591.47%121,255
Dec 11, 202525.3125.3525.2125.2225.220.24%116,855
Dec 10, 202525.1225.2124.9525.1625.16-0.28%108,029
Dec 9, 202525.2325.3025.1525.2325.23-0.32%95,071
Dec 8, 202525.2325.3625.1425.3125.311.40%159,104
Dec 5, 202525.1625.1924.9424.9624.96-1.19%90,224
Dec 4, 202525.2225.3425.1125.2625.26-0.63%83,712
Dec 3, 202525.5625.6025.4025.4225.420.99%99,144
Dec 2, 202525.2925.2925.0725.1725.17-0.12%92,951
Dec 1, 202525.5325.5325.2025.2025.20-1.10%85,670
Nov 28, 202525.1825.4825.1725.4825.480.43%81,225
Nov 26, 202524.9825.4624.9825.3725.370.91%85,399
Nov 25, 202524.9925.1924.9725.1425.14-0.08%116,873
Nov 24, 202525.0225.2924.8325.1625.160.52%114,204
Nov 21, 202525.0125.0424.8825.0325.03-0.20%97,569
Nov 20, 202525.1025.2025.0325.0825.080.59%139,277
Nov 19, 202525.0725.1724.9024.9324.93-2.23%101,001
Nov 18, 202525.4525.5425.4025.5025.50-0.31%113,312
Nov 17, 202525.5225.6725.5225.5825.580.87%160,131
Nov 14, 202525.3025.4325.2525.3625.36-0.86%75,631
Nov 13, 202525.5725.7025.4125.5825.581.71%76,750
Nov 12, 202525.0825.2425.0125.1525.151.62%114,661
Nov 11, 202524.7924.8324.6324.7524.750.43%450,293
Nov 10, 202524.5524.7124.4924.6424.640.05%689,705
Nov 7, 202524.5924.6824.4724.6324.63-105,268
Nov 6, 202524.7024.7624.5824.6324.632.16%293,152
Nov 5, 202524.0724.2023.8824.1124.110.58%298,161
Nov 4, 202523.8924.0623.8123.9723.970.67%104,365
Nov 3, 202523.6223.8623.5623.8123.811.36%158,744
Oct 31, 202523.6623.6723.4023.4923.49-0.30%116,813
Oct 30, 202523.3023.6323.2723.5623.561.07%89,133
Oct 29, 202523.2523.5223.2223.3123.310.87%131,944
Oct 28, 202523.0223.1822.9623.1123.110.57%120,175
Oct 27, 202522.9823.0522.8922.9822.980.09%149,553
Oct 24, 202522.7622.9722.7422.9622.96-0.39%140,329
Oct 23, 202523.0123.1022.9723.0523.051.21%89,860
Oct 22, 202522.5722.9522.5622.7822.780.20%90,956
Oct 21, 202522.9822.9922.5922.7322.73-0.70%81,882
Oct 20, 202522.9622.9622.7722.8922.89-0.58%232,778
Oct 17, 202523.0323.0522.9323.0223.02-0.31%94,727
Oct 16, 202522.7923.1422.7923.1023.102.46%109,957
Oct 15, 202522.4922.5922.4622.5422.540.82%104,389
Oct 14, 202522.1422.3622.1222.3622.361.25%334,024