UK Markets close in 4 hrs 47 mins

ENGIE SA (0LD0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
12.94-0.04 (-0.32%)
As of 11:12AM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202312.9713.0312.9112.9412.9459,121
30 Jan 202313.1313.0312.8912.9812.983,377,507
27 Jan 202313.2613.1012.9212.9612.961,605,295
26 Jan 202313.3413.2012.9513.1113.114,575,480
25 Jan 202313.1013.1412.9913.1013.103,447,971
24 Jan 202312.8212.9612.6812.9312.933,187,802
23 Jan 202312.7512.6712.5612.6012.603,235,602
20 Jan 202312.5512.5512.4312.5312.531,986,057
19 Jan 202312.6012.6012.4312.4612.462,058,408
18 Jan 202312.4812.5812.4312.5612.562,260,848
17 Jan 202312.9613.2412.4712.5312.535,935,416
16 Jan 202313.5013.3913.1513.2413.242,858,193
13 Jan 202313.4613.4713.2313.3513.355,348,592
12 Jan 202313.7013.5213.3613.4013.404,357,468
11 Jan 202313.2813.4613.0913.3713.3712,552,990
10 Jan 202313.1413.2113.0613.1013.106,130,380
09 Jan 202313.0413.3512.9613.2513.256,411,696
06 Jan 202313.3313.3112.5012.9512.959,216,133
05 Jan 202313.3013.4813.1913.3613.363,246,770
04 Jan 202313.8013.5513.0813.2613.265,672,689
03 Jan 202313.6713.9513.4813.5613.564,283,523
30 Dec 202213.4413.5413.3513.5413.541,483,526
29 Dec 202213.4213.5313.3513.4913.491,306,599
28 Dec 202213.5513.6113.4113.4413.442,507,174
23 Dec 202213.5613.6313.5213.5413.541,024,822
22 Dec 202213.8813.8213.5513.5613.563,108,499
21 Dec 202213.5613.7413.4413.7313.738,051,916
20 Dec 202213.0513.5912.9913.5613.565,599,706
19 Dec 202213.8014.0313.9013.9413.941,909,918
16 Dec 202214.3013.9911.0013.9013.9014,939,514
15 Dec 202214.2114.2613.9914.0114.018,172,325
14 Dec 202214.3814.4114.2614.3314.336,664,572
13 Dec 202214.4514.5714.2814.3814.383,779,934
12 Dec 202214.1514.4614.3114.4014.403,110,077
09 Dec 202214.2514.4114.2014.3814.382,693,620
08 Dec 202214.3814.4614.2914.3514.351,480,164
07 Dec 202214.5014.5514.4514.4514.452,002,472
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...