Skip to main content
Engie SA (VIE:ENGI)
Austria flag Austria · Delayed Price · Currency is EUR
28.47
+0.09 (0.32%)
Last updated: Apr 28, 2026, 3:30 PM CET

Engie Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202628.1628.4628.1628.3828.38-0.42%-
Apr 24, 202628.6928.6928.5028.5028.50-0.31%-
Apr 23, 202628.2928.5928.2928.5928.590.14%-
Apr 22, 202628.0328.5528.0328.5528.550.85%-
Apr 21, 202628.1428.3628.1428.3128.310.11%-
Apr 20, 202628.1528.2828.1528.2828.281.33%-
Apr 17, 202628.1828.1827.8827.9127.91-1.93%-
Apr 16, 202628.8028.8028.4628.4628.46-1.32%-
Apr 15, 202628.8228.9128.8228.8428.840.03%-
Apr 14, 202628.8728.8728.7528.8328.83-1.13%122
Apr 13, 202629.1929.3429.1629.1629.160.59%-
Apr 10, 202629.2029.2028.9928.9928.99-0.31%6
Apr 9, 202629.2829.2829.0829.0829.080.87%-
Apr 8, 202628.8229.0928.8228.8328.83-0.86%-
Apr 7, 202628.9729.0828.9729.0829.082.14%689
Apr 2, 202628.4128.7128.4128.4728.470.74%-
Apr 1, 202628.3228.3828.2628.2628.261.44%-
Mar 31, 202627.8427.8627.8227.8627.861.09%-
Mar 30, 202627.0927.5627.0927.5627.562.49%-
Mar 27, 202627.0427.0426.4926.8926.890.19%-
Mar 26, 202627.0027.0026.7626.8426.84-0.63%-
Mar 25, 202626.9227.0126.8927.0127.011.77%-
Mar 24, 202626.5326.5426.4526.5426.54-0.49%40
Mar 23, 202626.0826.6725.9826.6726.67-0.60%350
Mar 20, 202628.0228.0226.8326.8326.83-1.54%-
Mar 19, 202627.4827.4827.2527.2527.25-1.59%-
Mar 18, 202628.0628.0627.6927.6927.69-1.88%-
Mar 17, 202627.9928.3327.9928.2228.221.36%-
Mar 16, 202627.5927.8427.5927.8427.84-1.45%-
Mar 13, 202627.1528.2527.1528.2528.253.40%-
Mar 12, 202626.9827.3226.9827.3227.321.45%-
Mar 11, 202626.7626.9326.6626.9326.93-0.33%-
Mar 10, 202626.7927.0926.7927.0227.023.17%-
Mar 9, 202625.5926.1925.5926.1926.190.54%450
Mar 6, 202626.6226.6226.0526.0526.05-3.02%-
Mar 5, 202627.2127.4326.8626.8626.86-2.22%900
Mar 4, 202627.2027.4727.2027.4727.470.96%-
Mar 3, 202627.9427.9427.1827.2127.21-2.96%-
Mar 2, 202627.8628.2427.8628.0428.04-3.11%-
Feb 27, 202629.1729.1728.7728.9428.94-2.20%850
Feb 26, 202629.0729.5929.0729.5929.597.87%-
Feb 25, 202626.9127.4326.9127.4327.432.05%-
Feb 24, 202626.5226.9726.5226.8826.881.59%-
Feb 23, 202626.4626.4626.3926.4626.460.57%-
Feb 20, 202626.2626.4226.2626.3126.310.27%-
Feb 19, 202626.5626.5626.2426.2426.24-2.16%-
Feb 18, 202626.6326.8726.6326.8226.821.44%-
Feb 17, 202626.2826.6626.2826.4426.441.26%-
Feb 16, 202625.9126.1325.9126.1126.111.40%-
Feb 13, 202626.0226.0225.7525.7525.75-2.35%-
Feb 12, 202626.6126.6125.9526.3726.37-0.72%-
Feb 11, 202626.2226.5626.2226.5626.561.96%-
Feb 10, 202626.0426.1826.0426.0526.050.89%-
Feb 9, 202625.7625.8225.7125.8225.82-0.31%1
Feb 6, 202625.5325.9025.5325.9025.902.94%32
Feb 5, 202625.5625.5625.1625.1625.16-3.79%-
Feb 4, 202625.7726.1525.7726.1526.153.12%-
Feb 3, 202625.0725.3625.0725.3625.360.08%-
Feb 2, 202625.0525.3425.0525.3425.340.48%-
Jan 30, 202624.9625.2224.9625.2225.221.29%-
Jan 29, 202624.7324.9024.7324.9024.901.18%-
Jan 28, 202624.6924.6924.5024.6124.610.98%-
Jan 27, 202624.4524.5124.3724.3724.37-0.69%-
Jan 26, 202624.2824.5424.2824.5424.542.59%-
Jan 23, 202623.9223.9823.9223.9223.92-0.66%-
Jan 22, 202624.2924.2924.0024.0824.081.43%-
Jan 21, 202623.4823.7423.4823.7423.74-0.29%-
Jan 20, 202623.8023.8123.7323.8123.81-0.46%-
Jan 19, 202623.8123.9223.8123.9223.920.34%-
Jan 16, 202623.9023.9123.8423.8423.84-0.17%-
Jan 15, 202623.6523.9223.6523.8823.880.97%-
Jan 14, 202623.5123.6523.5123.6523.650.90%-
Jan 13, 202623.5423.5423.4423.4423.44-1.47%-
Jan 12, 202623.7623.8623.7523.7923.790.25%-
Jan 9, 202623.6323.7323.4723.7323.73-0.38%-
Jan 8, 202623.8723.8723.7723.8223.820.80%-
Jan 7, 202623.3023.7323.3023.6323.630.68%-
Jan 6, 202623.1123.4723.1123.4723.471.87%-
Jan 5, 202622.8723.0522.8223.0423.040.83%3
Jan 2, 202622.4422.8522.4422.8522.852.10%-
Dec 30, 202522.2822.3822.2822.3822.380.49%-
Dec 29, 202522.1722.2722.1722.2722.270.81%-
Dec 23, 202522.0722.0922.0722.0922.090.36%-
Dec 22, 202522.0522.0522.0122.0122.01-0.86%-
Dec 19, 202522.1122.2122.1122.2022.200.82%-
Dec 18, 202521.7722.0221.7722.0222.020.96%-
Dec 17, 202521.6921.8121.6521.8121.810.18%-
Dec 16, 202521.7721.7721.7321.7721.770.14%-
Dec 15, 202521.7521.8021.7421.7421.740.74%-
Dec 12, 202521.5421.5821.5421.5821.580.61%-
Dec 11, 202521.3721.4621.3721.4521.45-0.51%-
Dec 10, 202521.4821.5921.4821.5621.56-0.42%-
Dec 9, 202521.6821.6821.6521.6521.650.05%-
Dec 8, 202521.5921.6421.5921.6421.640.28%-
Dec 5, 202521.6321.6321.5721.5821.580.05%-
Dec 4, 202521.6221.6221.5321.5721.57-1.46%-
Dec 3, 202521.6421.9021.6421.8921.890.74%-
Dec 2, 202521.8421.8421.7321.7321.73-0.73%-
Dec 1, 202521.8921.9321.8721.8921.890.83%-
Nov 28, 202521.6821.7121.6821.7121.71-0.32%-