UK markets close in 6 hours 8 minutes

ENGIE SA (0LD0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
11.92-0.17 (-1.44%)
As of 09:50AM BST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202212.0012.0011.8211.9211.92196,179
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
18 Jul 202211.1511.2511.0311.2011.202,021,635
15 Jul 202210.8911.1610.8911.0911.092,528,418
14 Jul 202210.9510.9210.6410.8110.813,422,513
13 Jul 202211.0010.8710.6910.8510.851,906,504
12 Jul 202210.7610.8510.6410.8010.805,972,514
11 Jul 202211.1010.8510.5810.7510.751,669,257
08 Jul 202210.6510.9810.5010.8810.883,125,775
07 Jul 202210.5010.7510.4210.6710.674,645,527
06 Jul 202210.9510.5210.0810.3310.334,300,559
05 Jul 202211.3011.0810.4210.4810.486,833,173
04 Jul 202211.3011.3410.9911.0411.042,556,709
01 Jul 202211.2911.2710.8111.1811.182,340,006
30 Jun 202211.1511.2710.7810.9110.913,918,797
29 Jun 202211.4211.5111.2411.3811.381,590,056
28 Jun 202211.5511.6011.3911.5411.543,446,547
27 Jun 202211.3011.5311.3211.3911.392,162,322
24 Jun 202211.4011.5011.2611.3511.35917,212
23 Jun 202211.3311.7211.4111.4111.413,131,313
22 Jun 202211.3511.6611.2611.5911.591,973,550
21 Jun 202211.5911.6411.4611.4911.493,956,525
20 Jun 202211.3611.5411.0611.5211.527,941,340
17 Jun 202211.5011.4811.1611.3411.348,132,845
16 Jun 202212.2212.1611.0311.2611.2610,594,657
15 Jun 202212.0612.3312.0412.2812.288,749,145
14 Jun 202212.1012.2311.9411.9611.961,174,388
13 Jun 202212.2712.1811.9912.0912.092,156,976
10 Jun 202212.5812.3812.0812.5812.584,290,426
09 Jun 202212.4212.5212.3412.4312.431,868,447
08 Jun 202212.8112.6012.3212.4312.431,501,309
07 Jun 202212.6012.6312.4812.6012.604,425,704
06 Jun 202212.5512.7212.4612.6712.6711,427,012
01 Jun 202212.4512.7212.4012.4912.492,220,632
31 May 202212.6212.8112.3712.4412.446,963,324
30 May 202212.8512.8312.4212.5212.522,099,789
27 May 202212.8112.8012.6412.6712.679,074,267
26 May 202212.8712.8712.7412.8312.836,335,082
25 May 202212.4012.8712.7012.7812.785,480,410
24 May 202212.7512.8512.4912.5812.585,710,539
23 May 202212.8212.8912.6412.8912.892,377,277
20 May 202212.5012.8112.5212.6112.618,066,621
19 May 202212.2712.6012.1712.4512.455,141,608
18 May 202212.2026.0012.3212.3812.386,108,105
17 May 202212.2112.4212.1012.2412.248,009,176
16 May 202211.3611.6511.2911.6211.627,055,296
13 May 202211.1411.4511.1311.4311.432,366,120
12 May 202211.1511.2510.8411.0511.0520,641,760
11 May 202210.9011.3310.9811.3211.3212,019,593
10 May 202210.6811.2310.9011.0111.012,795,229
09 May 202211.2511.2710.9510.9610.961,430,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...