UK Markets open in 3 hrs 3 mins

ENGIE SA (0LD0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.46+0.04 (+0.28%)
At close: 06:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 202214.4014.5214.4014.4614.461,388,272
05 Dec 202214.3914.4614.2314.4214.4210,258,356
02 Dec 202214.4014.4914.3514.4614.461,409,507
01 Dec 202214.5814.6514.4414.5114.514,241,375
30 Nov 202214.4714.5214.3714.4614.462,710,805
29 Nov 202214.3014.4914.2914.3814.382,679,116
28 Nov 202213.9514.4414.3014.3414.346,028,499
25 Nov 202214.3014.4514.2914.4214.421,919,173
24 Nov 202214.4014.5514.4414.5114.51830,194
23 Nov 202214.3114.4914.2714.3814.382,031,081
22 Nov 202214.4714.6814.3814.5114.513,240,952
21 Nov 202214.3814.5814.3714.5114.511,155,367
18 Nov 202214.4014.4314.3314.4014.401,895,323
17 Nov 202213.9014.3514.1314.2614.266,111,559
16 Nov 202214.3514.3514.1714.2714.272,315,117
15 Nov 202214.0014.4214.2514.3014.303,854,901
14 Nov 202214.2014.3213.9714.2114.2110,798,034
11 Nov 202214.0514.1513.7814.0114.012,898,419
10 Nov 202213.1014.1713.5513.9513.954,708,817
09 Nov 202213.3613.5313.3513.4113.413,248,507
08 Nov 202213.5813.5813.3713.3913.392,640,163
07 Nov 202213.5013.6313.4513.5013.504,399,309
04 Nov 202213.4513.6713.2013.5413.541,881,572
03 Nov 202213.0313.3113.1513.2913.291,560,133
02 Nov 202213.4813.4113.2613.2813.281,397,668
01 Nov 202213.0313.4413.1913.3913.392,170,859
31 Oct 202212.6313.2613.0413.1913.1911,017,271
28 Oct 202212.8513.1212.9213.0713.075,310,209
27 Oct 202213.1013.1612.8913.1113.111,534,277
26 Oct 202212.9713.1212.8713.0113.016,704,214
25 Oct 202212.8513.1312.7913.0713.0717,094,625
24 Oct 202212.2212.8312.2612.7112.7110,749,237
21 Oct 202212.2112.3012.0612.1612.161,377,139
20 Oct 202212.3712.3612.1512.2612.26942,163
19 Oct 202212.4012.3212.0312.3012.301,411,178
18 Oct 202212.1912.3512.1412.1712.171,819,800
17 Oct 202212.0012.2011.9712.1512.1515,293,483
14 Oct 202211.8912.1211.8711.9311.931,485,120
13 Oct 202211.3211.7511.3511.6911.6911,151,778
12 Oct 202211.4011.5911.4011.5311.533,293,695
11 Oct 202211.6511.7111.4811.5811.582,353,385
10 Oct 202211.9811.8811.6711.7311.7313,814,130
07 Oct 202211.8012.0911.8911.9411.941,137,766
06 Oct 202212.4012.2611.9111.9711.974,409,186
05 Oct 202211.9012.3712.1712.2312.233,538,426
04 Oct 202212.2512.4112.1612.3012.304,662,834
03 Oct 202211.9912.1711.7912.0912.093,528,264
30 Sept 202211.9912.0511.7611.8311.832,836,723
29 Sept 202211.6812.0011.7411.9111.916,537,722
28 Sept 202211.8512.1111.7612.1012.102,561,638
27 Sept 202212.1512.2812.0012.0112.015,253,053
26 Sept 202212.4112.4312.0712.1012.104,678,916
23 Sept 202212.6712.6812.3012.4312.432,691,343
22 Sept 202212.6512.7312.5812.6612.666,633,579
21 Sept 202212.7012.8712.4912.7812.782,135,597
20 Sept 202212.9013.0412.5612.6012.603,452,269
16 Sept 202213.0412.9812.6812.8812.882,867,560
15 Sept 202213.0013.1212.8512.8712.876,736,499
14 Sept 202213.2913.3613.0213.1013.102,324,185
13 Sept 202212.9413.3412.7913.2813.283,790,455
12 Sept 202212.9513.0512.8612.9212.922,465,454
09 Sept 202212.5812.9012.7112.8312.831,650,708
08 Sept 202212.7512.8012.5612.7812.782,920,911
07 Sept 202211.6512.9411.9912.6912.696,543,456
06 Sept 202212.2012.3412.0712.1412.1447,655,162
05 Sept 202212.0012.3211.8112.2212.227,228,082
02 Sept 202211.8212.1911.8512.1712.173,226,577
01 Sept 202212.0811.8711.6911.7711.775,315,859
31 Aug 202212.4412.1911.8711.9011.902,537,417
30 Aug 202212.2512.4212.1012.1312.131,852,029
26 Aug 202212.9413.0012.6612.7112.713,889,128
25 Aug 202212.9713.1712.9112.9512.953,578,818
24 Aug 202212.8913.0112.8512.9412.94943,221
23 Aug 202212.8213.0512.8012.9312.931,530,217
22 Aug 202212.9313.1312.7812.8712.876,211,979
19 Aug 202212.9513.0312.8712.9312.936,931,690
18 Aug 202212.9312.9412.8712.9012.904,086,342
17 Aug 202213.0013.0012.8312.9112.911,346,027
16 Aug 202212.9213.0212.8612.9812.988,003,363
15 Aug 202212.9013.0012.8212.8612.865,604,425
12 Aug 202212.8412.9712.8112.8812.881,321,549
11 Aug 202212.8412.9112.7712.8112.813,193,482
10 Aug 202212.6112.8812.5512.7412.743,639,392
09 Aug 202212.4112.7012.4912.5912.592,772,971
08 Aug 202212.5112.6612.5112.5512.5513,417,507
05 Aug 202212.5112.5212.4012.4312.435,936,370
04 Aug 202212.4812.5212.3312.4412.446,840,587
03 Aug 202212.3212.6012.3512.4012.404,975,879
02 Aug 202212.5112.6912.4212.5112.513,075,750
01 Aug 202211.9212.5212.2412.4912.492,569,050
29 Jul 202212.0012.3611.9812.0812.084,664,254
28 Jul 202211.3912.0511.6612.0512.053,480,340
27 Jul 202211.4811.8811.4611.8611.862,716,873
26 Jul 202211.8011.6811.3411.4811.482,299,619
25 Jul 202211.3911.7811.3511.5911.593,342,663
22 Jul 202211.5011.5411.3211.3911.391,930,711
21 Jul 202211.4911.6611.3611.4111.411,587,276
20 Jul 202211.3811.6911.3711.4311.431,888,798
19 Jul 202211.1711.6811.1311.6011.601,429,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...