UK markets closed

ENGIE SA (ENGI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
16.10+0.02 (+0.12%)
At close: 05:39PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.1016.2016.0516.1016.106,124,533
25 Apr 202416.1016.1015.9816.0816.084,741,557
24 Apr 202416.0216.0815.9116.0816.084,782,876
23 Apr 202415.9916.1015.9316.0116.016,116,636
22 Apr 202415.9815.9815.7815.9815.984,788,176
19 Apr 202415.8415.9515.7315.9315.936,102,077
18 Apr 202415.8115.9515.7515.8215.824,929,937
17 Apr 202415.6515.8015.6015.7315.734,749,805
16 Apr 202415.6815.8415.6415.7115.715,230,544
15 Apr 202415.8615.9715.7315.7415.745,191,819
12 Apr 202415.7315.9115.6715.8815.885,934,971
11 Apr 202415.6915.7715.5215.6115.615,150,539
10 Apr 202415.8015.8315.5115.6915.695,000,161
09 Apr 202415.5915.7815.5315.7315.734,781,013
08 Apr 202415.4315.6615.4215.5615.564,805,327
05 Apr 202415.5115.5515.3415.4015.406,176,083
04 Apr 202415.6015.6815.5215.5915.593,441,151
03 Apr 202415.5715.6915.5315.5615.565,145,664
02 Apr 202415.4515.6015.4415.5815.585,316,993
28 Mar 202415.6615.6915.4415.5115.516,950,577
27 Mar 202415.5515.6615.4815.6315.634,687,003
26 Mar 202415.5315.5615.3915.5115.514,536,635
25 Mar 202415.4115.5515.3815.5215.523,081,439
22 Mar 202415.3715.4915.3315.4315.433,541,102
21 Mar 202415.4815.5615.3115.3515.354,965,272
20 Mar 202415.3915.4715.3415.4315.434,297,574
19 Mar 202415.3315.4015.2615.3815.383,196,077
18 Mar 202415.3115.4415.2715.3215.324,397,107
15 Mar 202415.2715.4915.2715.3815.389,318,126
14 Mar 202415.1615.4215.1615.2915.294,902,183
13 Mar 202415.2015.3015.1215.1215.126,668,612
12 Mar 202415.2515.3415.1615.1615.166,300,611
11 Mar 202415.2415.3415.1315.2315.235,310,766
08 Mar 202415.2915.3215.1815.2515.253,721,990
07 Mar 202415.1415.4115.0315.2715.275,206,231
06 Mar 202415.0615.3015.0115.1715.178,061,979
05 Mar 202414.7715.0314.7414.9914.997,896,318
04 Mar 202414.7014.7714.6014.6714.674,441,959
01 Mar 202414.9214.9614.6314.7014.704,639,927
29 Feb 202414.8314.9314.7614.8414.848,121,747
28 Feb 202414.7914.8714.6414.8414.847,161,389
27 Feb 202414.6114.7714.5814.6814.684,697,940
26 Feb 202414.8314.8314.5614.6514.656,784,978
23 Feb 202414.7714.9614.6814.8414.847,025,008
22 Feb 202414.8014.9914.6814.7514.759,785,162
21 Feb 202414.4714.6014.3914.5314.534,965,970
20 Feb 202414.2914.5114.2414.4514.455,307,826
19 Feb 202414.4014.4814.2514.3214.323,252,156
16 Feb 202414.5114.5414.2714.3214.326,241,371
15 Feb 202414.3414.5514.3114.4714.475,477,760
14 Feb 202414.3214.5014.3014.3814.386,060,546
13 Feb 202414.2914.4714.2414.3214.328,573,200
12 Feb 202414.1514.3914.0514.2814.287,284,358
09 Feb 202414.2314.2814.0014.1014.109,442,758
08 Feb 202414.4414.5214.3514.3914.396,309,143
07 Feb 202414.7014.7614.4514.4814.487,258,567
06 Feb 202414.7414.7714.5414.6214.625,441,581
05 Feb 202414.6014.9014.6014.7114.715,305,390
02 Feb 202414.8314.8414.6114.6514.654,252,806
01 Feb 202414.7914.7914.6314.6914.694,902,179
31 Jan 202414.7714.8814.6614.8114.817,312,827
30 Jan 202414.7114.8314.5914.8014.805,941,841
29 Jan 202414.7014.7914.5014.7014.707,954,141
26 Jan 202415.2315.2914.5314.6614.6614,336,358
25 Jan 202415.2515.2715.0415.1615.165,534,952
24 Jan 202415.4015.4215.1215.2715.274,799,225
23 Jan 202415.6715.7015.2215.3015.305,637,989
22 Jan 202415.5915.7215.5015.6315.634,364,697
19 Jan 202415.6515.7015.5115.5515.554,129,003
18 Jan 202415.4715.6215.3115.5615.564,161,257
17 Jan 202415.6515.6515.3315.5315.535,924,448
16 Jan 202416.0716.0815.6815.7615.764,478,288
15 Jan 202416.2316.3716.0716.0716.074,748,073
12 Jan 202416.3516.4916.0016.1916.193,930,787
11 Jan 202416.5616.5616.2816.2816.283,384,755
10 Jan 202416.5716.6416.5016.5016.503,126,736
09 Jan 202416.3816.5516.3516.5516.553,023,004
08 Jan 202416.3916.5116.3416.4116.412,504,601
05 Jan 202416.1316.3416.0316.3416.343,413,645
04 Jan 202415.8516.2315.8516.1816.184,181,696
03 Jan 202415.9215.9515.7115.8415.845,192,935
02 Jan 202416.0016.0815.9215.9515.952,445,320
29 Dec 202315.9816.0115.8915.9215.922,057,867
28 Dec 202316.1516.1515.9315.9615.962,075,499
27 Dec 202316.1416.1716.0816.1716.171,877,970
22 Dec 202316.2116.2816.1416.1616.162,525,908
21 Dec 202316.1516.2816.1516.2416.242,463,065
20 Dec 202316.1216.2216.0316.2216.222,739,691
19 Dec 202316.0916.1816.0416.0516.052,404,901
18 Dec 202316.1616.2216.0416.0916.092,579,362
15 Dec 202316.2416.5216.1716.2116.2110,073,166
14 Dec 202316.2716.4516.2716.2716.274,915,683
13 Dec 202316.0616.1616.0216.1616.163,439,587
12 Dec 202316.1016.1515.9815.9915.994,020,213
11 Dec 202316.3016.3316.1316.1316.132,475,088
08 Dec 202316.1516.3116.1516.2316.233,474,207
07 Dec 202316.1416.2816.1116.1716.173,474,143
06 Dec 202316.1016.1415.9516.0916.092,792,104
05 Dec 202315.9516.1015.9415.9915.993,682,017
04 Dec 202315.9916.0715.8716.0516.052,590,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...