Skip to main content
Engie SA (ENGIY)
OTCMKTS · Delayed Price · Currency is USD
33.47
-0.01 (-0.03%)
Apr 28, 2026, 3:58 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.4833.6433.2133.3433.34-0.40%81,526
Apr 27, 202633.4433.6633.1333.4833.481.13%74,226
Apr 24, 202633.4433.4433.0033.1033.10-1.34%105,642
Apr 23, 202633.4133.7633.3633.5533.55-0.30%84,726
Apr 22, 202633.5733.7033.3433.6533.653.06%97,987
Apr 21, 202633.4533.4532.6532.6532.65-1.95%90,674
Apr 20, 202633.2933.4533.1733.3033.300.36%110,258
Apr 17, 202633.0833.2032.7033.1833.18-0.84%239,249
Apr 16, 202633.5333.6633.1433.4633.46-1.56%164,086
Apr 15, 202633.7734.1933.7733.9933.99-0.06%237,448
Apr 14, 202634.3934.3933.8934.0134.01-0.82%74,313
Apr 13, 202634.1034.2933.9634.2934.290.12%141,432
Apr 10, 202634.1334.4234.0334.2534.250.38%133,355
Apr 9, 202634.0534.3033.5634.1234.120.62%116,786
Apr 8, 202633.3634.1033.3633.9133.91-147,030
Apr 7, 202633.1833.9233.1833.9133.910.12%116,513
Apr 6, 202633.9233.9233.2233.8733.870.80%76,757
Apr 2, 202633.0433.6633.0333.6033.601.73%188,235
Apr 1, 202632.9533.1432.7633.0333.030.60%731,397
Mar 31, 202632.2832.8531.9332.8332.832.72%184,204
Mar 30, 202631.6132.1531.5631.9631.963.23%1,589,139
Mar 27, 202630.7131.1230.6730.9630.96-0.67%812,224
Mar 26, 202630.7531.2330.7431.1731.17-0.29%171,902
Mar 25, 202631.5831.5831.1331.2631.260.68%126,817
Mar 24, 202630.5631.2030.4631.0531.050.73%92,775
Mar 23, 202631.4331.4330.4630.8330.831.15%98,719
Mar 20, 202631.8931.8930.4130.4830.48-4.20%110,522
Mar 19, 202630.6531.8930.6531.8131.81-0.22%101,357
Mar 18, 202631.8832.0931.7131.8831.88-2.18%108,096
Mar 17, 202632.5832.7232.3932.5932.591.80%700,906
Mar 16, 202631.9232.1431.8132.0232.021.57%84,953
Mar 13, 202631.9232.1431.5231.5231.520.29%112,759
Mar 12, 202631.3831.6631.1531.4331.430.67%108,195
Mar 11, 202631.0931.3830.9931.2231.22-0.76%72,171
Mar 10, 202631.5531.9231.3531.4631.461.68%177,792
Mar 9, 202630.5030.9930.0930.9430.940.45%122,776
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