Skip to main content
Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
31.98
+0.55 (1.74%)
At close: Mar 5, 2026

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202631.7732.4931.4331.4331.43-2.96%5,718
Mar 3, 202631.8832.3930.7432.3932.39-4.49%7,751
Mar 2, 202633.5033.9132.2133.9133.911.13%8,745
Feb 27, 202634.8035.2632.3633.5433.54-4.14%8,129
Feb 26, 202635.2935.3634.1634.9834.9810.73%3,799
Feb 25, 202632.2533.7631.4031.5931.59-1.15%6,623
Feb 24, 202631.9631.9631.0931.9631.960.83%2,724
Feb 23, 202631.7031.7030.4431.7031.701.91%3,722
Feb 20, 202631.3131.6230.4331.1131.11-1.44%1,062
Feb 19, 202631.2731.5630.3431.5631.56-0.05%2,968
Feb 18, 202631.9831.9831.1731.5831.58-0.71%7,482
Feb 17, 202631.6831.8430.4031.8031.801.31%7,903
Feb 13, 202630.5031.4030.1331.3931.39-1.33%7,548
Feb 12, 202631.5731.8930.7831.8131.812.72%6,802
Feb 11, 202631.9331.9330.9730.9730.97-2.48%2,948
Feb 10, 202631.4131.8330.5531.7631.760.47%3,099
Feb 9, 202631.1431.6130.0031.6131.612.02%3,418
Feb 6, 202630.5430.9829.7330.9830.986.64%47,149
Feb 5, 202630.2530.5529.0429.0529.05-4.12%2,982
Feb 4, 202630.3331.5130.3030.3030.30-0.72%6,813
Feb 3, 202629.3630.8129.3630.5230.523.25%3,341
Feb 2, 202629.1030.3929.1029.5629.56-1.22%4,233
Jan 30, 202629.3530.5129.3229.9329.931.17%42,181
Jan 29, 202629.5630.3029.3029.5829.58-0.40%4,500
Jan 28, 202629.7930.2229.5229.7029.70-1.23%4,969
Jan 27, 202629.5330.0728.1030.0730.071.82%7,638
Jan 26, 202629.3829.5728.3229.5329.531.69%2,640
Jan 23, 202628.4229.0428.2029.0429.041.60%2,242
Jan 22, 202627.6628.5827.6628.5828.581.12%2,654
Jan 21, 202628.3128.5827.3728.2728.271.54%8,199
Jan 20, 202627.1728.7827.1727.8427.84-1.25%3,633
Jan 16, 202628.0928.1927.2028.1928.190.08%4,304
Jan 15, 202628.1128.2728.1128.1728.174.61%1,745
Jan 14, 202627.4028.3526.9326.9326.93-1.30%2,440
Jan 13, 202627.1027.8927.1027.2827.28-0.17%4,015
Jan 12, 202628.2528.2627.3327.3327.33-1.50%3,119
Jan 9, 202628.3028.3026.6227.7427.74-1.54%7,758
Jan 8, 202628.1828.2527.3028.1828.180.41%1,905
Jan 7, 202626.9328.1826.9328.0628.060.33%4,791
Jan 6, 202626.9527.9726.9027.9727.972.00%4,466
Jan 5, 202627.1127.4225.9627.4227.425.32%2,588
Jan 2, 202626.6527.1726.0426.0426.04-0.96%15,910
Dec 31, 202526.2626.2925.0826.2926.290.79%4,087
Dec 30, 202526.3726.3725.6826.0926.090.42%784
Dec 29, 202526.2926.3225.6625.9825.981.39%3,877
Dec 26, 202525.9526.2825.6225.6225.62-4,014
Dec 24, 202525.4026.2825.4025.6225.620.63%1,961
Dec 23, 202526.2426.2425.4625.4625.460.32%2,465
Dec 22, 202526.2226.2225.3825.3825.38-0.52%2,012
Dec 19, 202525.5626.5325.5125.5125.510.66%5,751
Dec 18, 202526.1926.2425.3225.3425.34-1.31%5,753
Dec 17, 202525.7526.0324.7825.6825.682.26%25,209
Dec 16, 202525.9926.0125.1125.1125.11-0.10%1,171
Dec 15, 202525.0826.0125.0825.1425.14-3.23%5,405
Dec 12, 202524.8425.9724.8425.9725.975.26%1,578
Dec 11, 202525.8825.8824.6824.6824.68-3.71%1,261
Dec 10, 202525.3625.6324.5725.6325.630.49%1,909
Dec 9, 202524.6825.5624.6825.5025.50-0.44%4,490
Dec 8, 202524.4525.6724.4525.6225.624.00%3,062
Dec 5, 202525.4525.4524.6224.6324.63-3.64%6,155
Dec 4, 202525.4725.5724.9925.5625.56-1.01%4,544
Dec 3, 202525.7725.8224.7625.8225.824.29%24,610
Dec 2, 202524.7625.5324.7524.7624.76-0.61%2,269
Dec 1, 202524.9825.6424.7224.9124.91-3.61%8,089
Nov 28, 202524.3525.8424.3525.8425.840.33%2,199
Nov 26, 202525.4625.7824.7225.7625.760.88%4,596
Nov 25, 202525.4925.5425.4925.5425.543.22%2,068
Nov 24, 202525.1525.4624.7424.7424.74-2.84%3,377
Nov 21, 202524.9125.4624.5225.4625.46-0.32%2,552
Nov 20, 202524.9925.5524.5425.5525.553.37%3,897
Nov 19, 202525.3625.5624.7124.7124.71-1.94%4,027
Nov 18, 202525.8425.8625.0125.2025.20-0.39%3,570
Nov 17, 202526.1226.1325.2625.3025.300.63%7,406
Nov 14, 202525.1625.8824.5825.1425.14-3.30%3,893
Nov 13, 202525.8726.0425.0226.0026.004.66%4,120
Nov 12, 202525.1025.5824.8124.8424.84-1.05%2,258
Nov 11, 202524.6625.1324.2425.1025.100.83%4,470
Nov 10, 202524.9525.1524.0424.9024.901.27%4,887
Nov 7, 202524.4924.5923.1524.5824.58-0.39%4,063
Nov 6, 202524.6724.9123.6524.6824.684.44%7,912
Nov 5, 202524.3624.5723.5723.6323.63-2.09%2,949
Nov 4, 202523.6024.1323.4024.1324.134.57%3,119
Nov 3, 202523.7723.8023.0823.0823.08-2.90%6,510
Oct 31, 202523.7623.7723.7623.7723.773.57%959
Oct 30, 202523.0223.6722.7422.9522.951.12%3,741
Oct 29, 202523.2823.4522.7022.7022.70-2.32%5,829
Oct 28, 202522.5023.2322.5023.2323.230.04%6,580
Oct 27, 202523.2223.2222.4523.2223.224.37%6,223
Oct 24, 202522.2523.2522.2522.2522.25-4.58%3,310
Oct 23, 202523.2423.3222.4723.3223.325.47%4,006
Oct 22, 202522.0623.0822.0622.1122.11-3.80%1,499
Oct 21, 202523.2223.2222.7022.9822.980.56%4,555
Oct 20, 202523.1723.2022.4122.8622.861.22%2,769
Oct 17, 202523.2823.3922.5422.5822.58-3.24%3,664
Oct 16, 202522.4623.4222.4623.3423.344.07%3,037
Oct 15, 202522.7423.1821.9722.4222.42-0.09%5,228
Oct 14, 202521.7422.5621.7422.4422.444.52%1,427
Oct 13, 202522.2222.3421.4721.4721.47-4.20%5,092
Oct 10, 202522.1922.4221.4922.4222.424.44%42,599
Oct 9, 202522.1922.1921.4621.4621.46-1.95%4,176