Engie SA (ENGI) Price History
Daily open, high, low, close and volume for Engie SA (ENGI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €22.91 | €22.92 | €22.73 | €22.92 | 0 |
| 2026-10-08 | €22.59 | €22.91 | €22.59 | €22.91 | 0 |
| 2026-10-07 | €23.39 | €23.39 | €22.68 | €22.68 | 0 |
| 2026-10-06 | €23.08 | €23.33 | €23.08 | €23.31 | 0 |
| 2026-10-05 | €22.80 | €22.84 | €22.68 | €22.84 | 0 |
| 2026-10-02 | €22.51 | €22.83 | €22.51 | €22.66 | 0 |
| 2026-10-01 | €22.59 | €22.70 | €22.41 | €22.70 | 0 |
| 2026-09-30 | €23.16 | €23.16 | €22.71 | €22.71 | 150 |
| 2026-09-29 | €23.05 | €23.05 | €22.92 | €22.92 | 0 |
| 2026-09-28 | €23.47 | €23.47 | €23.34 | €23.41 | 0 |
| 2026-09-25 | €23.42 | €23.51 | €23.41 | €23.41 | 0 |
| 2026-09-24 | €23.53 | €23.58 | €23.41 | €23.46 | 300 |
| 2026-09-23 | €23.79 | €23.84 | €23.72 | €23.73 | 150 |
| 2026-09-22 | €23.90 | €23.90 | €23.62 | €23.62 | 0 |
| 2026-09-21 | €23.88 | €23.88 | €23.52 | €23.54 | 0 |
| 2026-09-18 | €24.13 | €24.13 | €23.74 | €23.74 | 99 |
| 2026-09-17 | €24.10 | €24.10 | €23.89 | €23.89 | 0 |
| 2026-09-16 | €23.72 | €23.97 | €23.72 | €23.97 | 0 |
| 2026-09-15 | €23.50 | €23.68 | €23.50 | €23.62 | 0 |
| 2026-09-14 | €23.97 | €23.97 | €23.74 | €23.74 | 365 |
| 2026-09-11 | €24.15 | €24.15 | €24.07 | €24.07 | 0 |
| 2026-09-10 | €24.24 | €24.36 | €24.20 | €24.36 | 0 |
| 2026-09-09 | €24.45 | €24.47 | €24.30 | €24.47 | 0 |
| 2026-09-08 | €24.17 | €24.17 | €23.97 | €23.97 | 0 |
| 2026-09-07 | €24.12 | €24.19 | €24.12 | €24.19 | 0 |
| 2026-09-04 | €23.93 | €23.93 | €23.83 | €23.83 | 0 |
| 2026-09-03 | €24.53 | €24.53 | €24.53 | €24.53 | 0 |
| 2026-09-02 | €24.56 | €24.56 | €24.21 | €24.53 | 0 |
| 2026-09-01 | €24.79 | €24.79 | €24.15 | €24.15 | 0 |
| 2026-08-31 | €24.48 | €24.73 | €24.48 | €24.73 | 0 |
| 2026-08-28 | €24.40 | €24.40 | €24.33 | €24.38 | 0 |
| 2026-08-27 | €24.89 | €24.89 | €24.05 | €24.05 | 0 |
| 2026-08-26 | €25.32 | €25.32 | €25.07 | €25.07 | 0 |
| 2026-08-25 | €25.19 | €25.34 | €25.19 | €25.34 | 0 |
| 2026-08-24 | €25.27 | €25.27 | €25.11 | €25.11 | 0 |
| 2026-08-21 | €25.56 | €25.69 | €25.12 | €25.12 | 0 |
| 2026-08-20 | €25.64 | €25.64 | €25.39 | €25.39 | 170 |
| 2026-08-19 | €25.33 | €25.75 | €25.33 | €25.62 | 3 |
| 2026-08-18 | €25.29 | €25.62 | €25.29 | €25.62 | 0 |
| 2026-08-17 | €25.89 | €25.89 | €25.73 | €25.74 | 0 |
| 2026-08-14 | €26.00 | €26.00 | €25.70 | €25.78 | 0 |
| 2026-08-13 | €25.99 | €26.16 | €25.99 | €26.06 | 0 |
| 2026-08-12 | €26.42 | €26.42 | €26.08 | €26.08 | 0 |
| 2026-08-11 | €26.61 | €26.61 | €26.19 | €26.19 | 0 |
| 2026-08-10 | €26.75 | €26.75 | €26.46 | €26.46 | 0 |
| 2026-08-07 | €26.62 | €26.71 | €26.50 | €26.71 | 0 |
| 2026-08-06 | €26.61 | €26.61 | €26.46 | €26.61 | 0 |
| 2026-08-05 | €27.10 | €27.10 | €26.69 | €26.69 | 15 |
| 2026-08-04 | €27.14 | €27.14 | €27.01 | €27.01 | 0 |
| 2026-08-03 | €26.95 | €26.95 | €26.53 | €26.53 | 0 |
| 2026-07-31 | €27.31 | €27.47 | €27.31 | €27.36 | 0 |
| 2026-07-30 | €26.10 | €26.42 | €26.10 | €26.42 | 0 |
| 2026-07-29 | €26.32 | €26.35 | €26.23 | €26.25 | 0 |
| 2026-07-28 | €27.16 | €27.16 | €26.23 | €26.23 | 0 |
| 2026-07-27 | €27.76 | €27.76 | €27.10 | €27.10 | 0 |
| 2026-07-24 | €27.68 | €27.86 | €27.68 | €27.73 | 0 |
| 2026-07-23 | €27.51 | €27.74 | €27.42 | €27.60 | 0 |
| 2026-07-22 | €27.10 | €27.72 | €27.10 | €27.59 | 0 |
| 2026-07-21 | €27.01 | €27.24 | €26.98 | €26.98 | 665 |
| 2026-07-20 | €26.79 | €26.99 | €26.79 | €26.97 | 0 |
| 2026-07-17 | €26.80 | €27.00 | €26.80 | €26.91 | 500 |
| 2026-07-16 | €26.96 | €26.96 | €26.58 | €26.60 | 0 |
| 2026-07-15 | €27.32 | €27.39 | €27.32 | €27.39 | 0 |
| 2026-07-14 | €27.13 | €27.46 | €27.13 | €27.44 | 276 |
| 2026-07-13 | €26.93 | €27.08 | €26.93 | €27.05 | 0 |
| 2026-07-10 | €26.98 | €26.98 | €26.93 | €26.95 | 0 |
| 2026-07-09 | €26.94 | €27.13 | €26.82 | €27.13 | 365 |
| 2026-07-08 | €27.20 | €27.24 | €26.77 | €26.77 | 730 |
| 2026-07-07 | €27.23 | €27.40 | €27.23 | €27.39 | 600 |
| 2026-07-06 | €27.66 | €27.66 | €27.30 | €27.30 | 365 |
| 2026-07-03 | €27.46 | €27.77 | €27.46 | €27.77 | 0 |
| 2026-07-02 | €26.61 | €27.15 | €26.61 | €27.15 | 365 |
| 2026-07-01 | €27.30 | €27.30 | €26.53 | €26.53 | 0 |
| 2026-06-30 | €27.70 | €27.70 | €27.54 | €27.63 | 0 |
| 2026-06-29 | €27.29 | €27.42 | €27.11 | €27.42 | 0 |
| 2026-06-26 | €27.09 | €27.38 | €27.09 | €27.23 | 4 |
| 2026-06-25 | €26.77 | €27.14 | €26.77 | €27.12 | 0 |
| 2026-06-24 | €26.69 | €26.75 | €26.52 | €26.52 | 1,413 |
| 2026-06-23 | €26.98 | €27.00 | €26.84 | €27.00 | 0 |
| 2026-06-22 | €27.01 | €27.15 | €26.91 | €27.15 | 0 |
| 2026-06-19 | €26.75 | €26.93 | €26.75 | €26.81 | 0 |
| 2026-06-18 | €27.08 | €27.08 | €26.80 | €26.93 | 90 |
| 2026-06-17 | €26.79 | €26.94 | €26.63 | €26.94 | 0 |
| 2026-06-16 | €27.46 | €27.46 | €26.79 | €26.91 | 300 |
| 2026-06-15 | €27.31 | €27.34 | €27.14 | €27.34 | 0 |
| 2026-06-12 | €27.34 | €27.47 | €27.25 | €27.47 | 363 |
| 2026-06-11 | €26.97 | €27.54 | €26.97 | €27.43 | 0 |
| 2026-06-10 | €26.70 | €27.08 | €26.70 | €26.98 | 0 |
| 2026-06-09 | €26.79 | €26.88 | €26.69 | €26.69 | 0 |
| 2026-06-08 | €27.15 | €27.15 | €26.88 | €26.88 | 0 |
| 2026-06-05 | €26.80 | €27.01 | €26.80 | €26.97 | 0 |
| 2026-06-04 | €26.70 | €26.91 | €26.57 | €26.57 | 0 |
| 2026-06-03 | €26.76 | €27.00 | €26.76 | €27.00 | 0 |
| 2026-06-02 | €26.59 | €26.64 | €26.53 | €26.60 | 0 |
| 2026-06-01 | €26.54 | €26.70 | €26.54 | €26.64 | 0 |
| 2026-05-29 | €26.62 | €26.62 | €26.43 | €26.52 | 0 |
| 2026-05-28 | €26.90 | €26.90 | €26.61 | €26.72 | 0 |
| 2026-05-27 | €27.03 | €27.03 | €26.85 | €26.91 | 100 |
| 2026-05-26 | €27.31 | €27.56 | €27.31 | €27.32 | 0 |
| 2026-05-25 | €27.45 | €27.45 | €27.31 | €27.33 | 0 |
| 2026-05-22 | €27.22 | €27.22 | €27.13 | €27.13 | 0 |
| 2026-05-21 | €27.28 | €27.28 | €27.09 | €27.26 | 0 |
| 2026-05-20 | €27.19 | €27.32 | €27.19 | €27.32 | 0 |
| 2026-05-19 | €26.96 | €27.19 | €26.96 | €27.16 | 0 |
| 2026-05-18 | €26.53 | €26.97 | €26.53 | €26.91 | 363 |
| 2026-05-15 | €27.13 | €27.13 | €26.90 | €26.95 | 160 |
| 2026-05-14 | €27.62 | €27.62 | €27.46 | €27.52 | 0 |
| 2026-05-13 | €27.32 | €27.35 | €27.29 | €27.34 | 0 |
| 2026-05-12 | €27.26 | €27.36 | €27.06 | €27.06 | 0 |
| 2026-05-11 | €26.94 | €27.45 | €26.94 | €27.45 | 310 |
| 2026-05-08 | €26.73 | €26.85 | €26.73 | €26.80 | 0 |
| 2026-05-07 | €27.41 | €27.41 | €26.92 | €27.32 | 0 |
| 2026-05-06 | €27.65 | €27.84 | €27.29 | €27.84 | 0 |
| 2026-05-05 | €27.80 | €27.94 | €27.79 | €27.79 | 0 |
| 2026-05-04 | €28.04 | €28.18 | €27.61 | €27.67 | 366 |
| 2026-04-30 | €27.32 | €27.73 | €27.28 | €27.73 | 0 |
| 2026-04-29 | €28.41 | €28.41 | €28.15 | €28.15 | 0 |
| 2026-04-28 | €28.41 | €28.70 | €28.41 | €28.47 | 0 |
| 2026-04-27 | €28.16 | €28.46 | €28.16 | €28.38 | 0 |
| 2026-04-24 | €28.69 | €28.69 | €28.50 | €28.50 | 0 |
| 2026-04-23 | €28.29 | €28.59 | €28.29 | €28.59 | 0 |
| 2026-04-22 | €28.03 | €28.55 | €28.03 | €28.55 | 0 |
| 2026-04-21 | €28.14 | €28.36 | €28.14 | €28.31 | 0 |
| 2026-04-20 | €28.15 | €28.28 | €28.15 | €28.28 | 0 |
| 2026-04-17 | €28.18 | €28.18 | €27.88 | €27.91 | 0 |
| 2026-04-16 | €28.80 | €28.80 | €28.46 | €28.46 | 0 |
| 2026-04-15 | €28.82 | €28.91 | €28.82 | €28.84 | 0 |
| 2026-04-14 | €28.87 | €28.87 | €28.75 | €28.83 | 122 |
| 2026-04-13 | €29.19 | €29.34 | €29.16 | €29.16 | 0 |
| 2026-04-10 | €29.20 | €29.20 | €28.99 | €28.99 | 6 |
| 2026-04-09 | €29.28 | €29.28 | €29.08 | €29.08 | 0 |
| 2026-04-08 | €28.82 | €29.09 | €28.82 | €28.83 | 0 |
| 2026-04-07 | €28.97 | €29.08 | €28.97 | €29.08 | 689 |
| 2026-04-02 | €28.41 | €28.71 | €28.41 | €28.47 | 0 |
| 2026-04-01 | €28.32 | €28.38 | €28.26 | €28.26 | 0 |
| 2026-03-31 | €27.84 | €27.86 | €27.82 | €27.86 | 0 |
| 2026-03-30 | €27.09 | €27.56 | €27.09 | €27.56 | 0 |
| 2026-03-27 | €27.04 | €27.04 | €26.49 | €26.89 | 0 |
| 2026-03-26 | €27.00 | €27.00 | €26.76 | €26.84 | 0 |
| 2026-03-25 | €26.92 | €27.01 | €26.89 | €27.01 | 0 |
| 2026-03-24 | €26.53 | €26.54 | €26.45 | €26.54 | 40 |
| 2026-03-23 | €26.08 | €26.67 | €25.98 | €26.67 | 350 |
| 2026-03-20 | €28.02 | €28.02 | €26.83 | €26.83 | 0 |
| 2026-03-19 | €27.48 | €27.48 | €27.25 | €27.25 | 0 |
| 2026-03-18 | €28.06 | €28.06 | €27.69 | €27.69 | 0 |
| 2026-03-17 | €27.99 | €28.33 | €27.99 | €28.22 | 0 |
| 2026-03-16 | €27.59 | €27.84 | €27.59 | €27.84 | 0 |
| 2026-03-13 | €27.15 | €28.25 | €27.15 | €28.25 | 0 |
| 2026-03-12 | €26.98 | €27.32 | €26.98 | €27.32 | 0 |
| 2026-03-11 | €26.76 | €26.93 | €26.66 | €26.93 | 0 |
| 2026-03-10 | €26.79 | €27.09 | €26.79 | €27.02 | 0 |
| 2026-03-09 | €25.59 | €26.19 | €25.59 | €26.19 | 450 |
| 2026-03-06 | €26.62 | €26.62 | €26.05 | €26.05 | 0 |
| 2026-03-05 | €27.21 | €27.43 | €26.86 | €26.86 | 900 |
| 2026-03-04 | €27.20 | €27.47 | €27.20 | €27.47 | 0 |
| 2026-03-03 | €27.94 | €27.94 | €27.18 | €27.21 | 0 |
| 2026-03-02 | €27.86 | €28.24 | €27.86 | €28.04 | 0 |
| 2026-02-27 | €29.17 | €29.17 | €28.77 | €28.94 | 850 |
| 2026-02-26 | €29.07 | €29.59 | €29.07 | €29.59 | 0 |
| 2026-02-25 | €26.91 | €27.43 | €26.91 | €27.43 | 0 |
| 2026-02-24 | €26.52 | €26.97 | €26.52 | €26.88 | 0 |
| 2026-02-23 | €26.46 | €26.46 | €26.39 | €26.46 | 0 |
| 2026-02-20 | €26.26 | €26.42 | €26.26 | €26.31 | 0 |
| 2026-02-19 | €26.56 | €26.56 | €26.24 | €26.24 | 0 |
| 2026-02-18 | €26.63 | €26.87 | €26.63 | €26.82 | 0 |
| 2026-02-17 | €26.28 | €26.66 | €26.28 | €26.44 | 0 |
| 2026-02-16 | €25.91 | €26.13 | €25.91 | €26.11 | 0 |
| 2026-02-13 | €26.02 | €26.02 | €25.75 | €25.75 | 0 |
| 2026-02-12 | €26.61 | €26.61 | €25.95 | €26.37 | 0 |
| 2026-02-11 | €26.22 | €26.56 | €26.22 | €26.56 | 0 |
| 2026-02-10 | €26.04 | €26.18 | €26.04 | €26.05 | 0 |
| 2026-02-09 | €25.76 | €25.82 | €25.71 | €25.82 | 1 |
| 2026-02-06 | €25.53 | €25.90 | €25.53 | €25.90 | 32 |
| 2026-02-05 | €25.56 | €25.56 | €25.16 | €25.16 | 0 |
| 2026-02-04 | €25.77 | €26.15 | €25.77 | €26.15 | 0 |
| 2026-02-03 | €25.07 | €25.36 | €25.07 | €25.36 | 0 |
| 2026-02-02 | €25.05 | €25.34 | €25.05 | €25.34 | 0 |
| 2026-01-30 | €24.96 | €25.22 | €24.96 | €25.22 | 0 |
| 2026-01-29 | €24.73 | €24.90 | €24.73 | €24.90 | 0 |
| 2026-01-28 | €24.69 | €24.69 | €24.50 | €24.61 | 0 |
| 2026-01-27 | €24.45 | €24.51 | €24.37 | €24.37 | 0 |
| 2026-01-26 | €24.28 | €24.54 | €24.28 | €24.54 | 0 |
| 2026-01-23 | €23.92 | €23.98 | €23.92 | €23.92 | 0 |
| 2026-01-22 | €24.29 | €24.29 | €24.00 | €24.08 | 0 |
| 2026-01-21 | €23.48 | €23.74 | €23.48 | €23.74 | 0 |
| 2026-01-20 | €23.80 | €23.81 | €23.73 | €23.81 | 0 |
| 2026-01-19 | €23.81 | €23.92 | €23.81 | €23.92 | 0 |
| 2026-01-16 | €23.90 | €23.91 | €23.84 | €23.84 | 0 |
| 2026-01-15 | €23.65 | €23.92 | €23.65 | €23.88 | 0 |
| 2026-01-14 | €23.51 | €23.65 | €23.51 | €23.65 | 0 |
| 2026-01-13 | €23.54 | €23.54 | €23.44 | €23.44 | 0 |
| 2026-01-12 | €23.76 | €23.86 | €23.75 | €23.79 | 0 |
| 2026-01-09 | €23.63 | €23.73 | €23.47 | €23.73 | 0 |
| 2026-01-08 | €23.87 | €23.87 | €23.77 | €23.82 | 0 |
| 2026-01-07 | €23.30 | €23.73 | €23.30 | €23.63 | 0 |
| 2026-01-06 | €23.11 | €23.47 | €23.11 | €23.47 | 0 |
| 2026-01-05 | €22.87 | €23.05 | €22.82 | €23.04 | 3 |
| 2026-01-02 | €22.44 | €22.85 | €22.44 | €22.85 | 0 |
| 2025-12-30 | €22.28 | €22.38 | €22.28 | €22.38 | 0 |
| 2025-12-29 | €22.17 | €22.27 | €22.17 | €22.27 | 0 |
| 2025-12-23 | €22.07 | €22.09 | €22.07 | €22.09 | 0 |
| 2025-12-22 | €22.05 | €22.05 | €22.01 | €22.01 | 0 |
| 2025-12-19 | €22.11 | €22.21 | €22.11 | €22.20 | 0 |
| 2025-12-18 | €21.77 | €22.02 | €21.77 | €22.02 | 0 |
| 2025-12-17 | €21.69 | €21.81 | €21.65 | €21.81 | 0 |
| 2025-12-16 | €21.77 | €21.77 | €21.73 | €21.77 | 0 |
| 2025-12-15 | €21.75 | €21.80 | €21.74 | €21.74 | 0 |
| 2025-12-12 | €21.54 | €21.58 | €21.54 | €21.58 | 0 |
| 2025-12-11 | €21.37 | €21.46 | €21.37 | €21.45 | 0 |
| 2025-12-10 | €21.48 | €21.59 | €21.48 | €21.56 | 0 |
| 2025-12-09 | €21.68 | €21.68 | €21.65 | €21.65 | 0 |
| 2025-12-08 | €21.59 | €21.64 | €21.59 | €21.64 | 0 |
| 2025-12-05 | €21.63 | €21.63 | €21.57 | €21.58 | 0 |
| 2025-12-04 | €21.62 | €21.62 | €21.53 | €21.57 | 0 |
| 2025-12-03 | €21.64 | €21.90 | €21.64 | €21.89 | 0 |
| 2025-12-02 | €21.84 | €21.84 | €21.73 | €21.73 | 0 |
| 2025-12-01 | €21.89 | €21.93 | €21.87 | €21.89 | 0 |
| 2025-11-28 | €21.68 | €21.71 | €21.68 | €21.71 | 0 |
| 2025-11-27 | €21.81 | €21.82 | €21.75 | €21.78 | 0 |
| 2025-11-26 | €21.41 | €21.60 | €21.41 | €21.60 | 0 |
| 2025-11-25 | €21.75 | €21.82 | €21.59 | €21.59 | 0 |
| 2025-11-24 | €21.58 | €21.66 | €21.58 | €21.66 | 0 |
| 2025-11-21 | €21.53 | €21.70 | €21.53 | €21.70 | 0 |
| 2025-11-20 | €21.79 | €21.81 | €21.71 | €21.71 | 200 |
| 2025-11-19 | €21.72 | €21.72 | €21.62 | €21.66 | 0 |
| 2025-11-18 | €21.88 | €21.89 | €21.87 | €21.89 | 0 |
| 2025-11-17 | €21.89 | €22.02 | €21.89 | €22.02 | 0 |
| 2025-11-14 | €21.95 | €21.95 | €21.72 | €21.72 | 0 |
| 2025-11-13 | €21.77 | €22.00 | €21.77 | €22.00 | 50 |
| 2025-11-12 | €21.37 | €21.68 | €21.37 | €21.68 | 0 |
| 2025-11-11 | €21.26 | €21.34 | €21.25 | €21.34 | 0 |
| 2025-11-10 | €21.15 | €21.18 | €21.13 | €21.18 | 0 |
| 2025-11-07 | €21.42 | €21.42 | €21.21 | €21.21 | 0 |
| 2025-11-06 | €21.10 | €21.47 | €20.95 | €21.41 | 1,350 |
| 2025-11-05 | €20.83 | €20.98 | €20.83 | €20.93 | 0 |
| 2025-11-04 | €20.47 | €20.80 | €20.47 | €20.80 | 0 |
| 2025-11-03 | €20.31 | €20.49 | €20.31 | €20.48 | 0 |
| 2025-10-31 | €20.32 | €20.45 | €20.32 | €20.34 | 0 |
| 2025-10-30 | €20.13 | €20.18 | €20.08 | €20.18 | 0 |
| 2025-10-29 | €19.93 | €19.98 | €19.93 | €19.94 | 0 |
| 2025-10-28 | €19.70 | €19.77 | €19.62 | €19.77 | 45 |
| 2025-10-27 | €19.55 | €19.73 | €19.51 | €19.73 | 0 |
| 2025-10-24 | €19.78 | €19.78 | €19.53 | €19.53 | 0 |
| 2025-10-23 | €19.54 | €19.79 | €19.54 | €19.79 | 0 |
| 2025-10-22 | €19.64 | €19.71 | €19.47 | €19.47 | 0 |
| 2025-10-21 | €19.66 | €19.77 | €19.66 | €19.77 | 550 |
| 2025-10-20 | €19.50 | €19.66 | €19.50 | €19.63 | 1,000 |
| 2025-10-17 | €19.60 | €19.69 | €19.57 | €19.69 | 0 |
| 2025-10-16 | €19.36 | €19.54 | €19.36 | €19.54 | 0 |
| 2025-10-15 | €19.24 | €19.33 | €19.24 | €19.32 | 0 |
| 2025-10-14 | €19.00 | €19.16 | €19.00 | €19.16 | 0 |
| 2025-10-13 | €18.96 | €19.00 | €18.95 | €18.95 | 1 |
| 2025-10-10 | €18.95 | €18.99 | €18.94 | €18.94 | 0 |
| 2025-10-09 | €18.62 | €18.90 | €18.62 | €18.90 | 0 |