Skip to main content
Engie SA (ENGQF)
OTCMKTS · Delayed Price · Currency is USD
34.04
-0.41 (-1.19%)
Apr 28, 2026, 3:55 PM EST

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.1834.1834.1834.18--0.78%135
Apr 27, 202634.0034.4533.1234.4534.452.67%2,912
Apr 24, 202632.7433.6332.7133.5533.551.89%2,437
Apr 23, 202633.9134.3832.8332.9332.93-2.22%2,199
Apr 22, 202632.9133.9832.8533.6833.680.17%2,066
Apr 21, 202633.6633.6932.6733.6233.62-1.80%3,165
Apr 20, 202633.7434.2433.7434.2434.241.56%15,880
Apr 17, 202633.3033.7132.4233.7133.71-0.92%1,474
Apr 16, 202632.9534.0232.9534.0234.02-1.47%1,492
Apr 15, 202634.3234.5733.2734.5334.530.19%3,624
Apr 14, 202633.8034.4733.8034.4734.47-1.18%2,217
Apr 13, 202634.5034.8833.1534.8834.882.25%8,148
Apr 10, 202634.7934.8133.2534.1134.11-1.64%3,347
Apr 9, 202634.6134.7333.2334.6834.680.98%3,914
Apr 8, 202634.6134.6133.0134.3434.340.08%2,776
Apr 7, 202633.0034.3433.0034.3134.314.87%2,133
Apr 6, 202634.4234.4232.7232.7232.722.01%6,941
Apr 2, 202633.4733.6531.9432.0832.080.30%4,650
Apr 1, 202633.1233.1231.6031.9831.98-2.97%1,637
Mar 31, 202632.5732.9631.5532.9632.966.65%2,411
Mar 30, 202630.7932.4230.7930.9130.910.30%105,032
Mar 27, 202631.2231.4630.1530.8230.82-0.18%2,327
Mar 26, 202630.0231.6030.0230.8730.870.34%3,551
Mar 25, 202631.6032.0130.7030.7630.76-1.96%2,266
Mar 24, 202629.6531.3829.6531.3831.381.47%2,728
Mar 23, 202629.6531.6929.6530.9330.931.54%3,983
Mar 20, 202632.3032.3030.4530.4630.46-1.45%3,550
Mar 19, 202630.7431.8530.3530.9030.90-3.80%3,461
Mar 18, 202632.7732.7732.1332.1332.13-2.99%1,594
Mar 17, 202633.0133.1231.9933.1233.121.43%1,849
Mar 16, 202632.4232.6531.4032.6532.651.29%2,331
Mar 13, 202632.4532.4531.3232.2332.230.39%2,866
Mar 12, 202631.8832.1130.8232.1132.114.19%2,349
Mar 11, 202632.8832.9930.8230.8230.82-3.90%3,905
Mar 10, 202632.2032.2131.0232.0732.073.63%24,294
Mar 9, 202630.5530.9429.3430.9430.94-0.67%3,005
Mar 6, 202630.4831.1530.2831.1531.15-2.58%3,182
Mar 5, 202631.8031.9830.7331.9831.981.74%4,615
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