UK Markets close in 6 hrs 27 mins

ENGIE SA (ENGI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
13.26+0.13 (+1.01%)
As of 10:45AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202213.2113.2913.1413.2613.261,204,670
25 Jan 202213.1913.2613.0613.1313.136,756,339
24 Jan 202213.4413.5713.0513.1713.179,057,856
21 Jan 202213.5813.7013.4913.5513.557,312,448
20 Jan 202213.5513.7613.5113.7313.735,863,641
19 Jan 202213.7013.7713.4213.5013.507,631,593
18 Jan 202213.8213.8713.6813.7513.755,242,322
17 Jan 202213.8913.9013.8013.8513.852,974,555
14 Jan 202213.5613.8913.4613.8913.898,114,364
13 Jan 202213.7513.9213.7513.8913.896,436,285
12 Jan 202213.6213.9113.6113.7613.768,365,257
11 Jan 202213.3913.5413.3213.5413.545,793,164
10 Jan 202213.3313.4213.2813.3313.334,215,150
07 Jan 202213.1713.2913.1313.2513.253,921,852
06 Jan 202213.1513.2413.0813.2013.205,977,959
05 Jan 202213.3113.3813.2613.2813.283,693,187
04 Jan 202213.2413.3613.1513.3413.344,244,064
03 Jan 202213.0713.3213.0613.1913.193,922,960
31 Dec 202113.0513.0712.9413.0113.012,085,886
30 Dec 202113.1313.1513.0613.0713.071,721,911
29 Dec 202113.1013.1513.0613.1513.152,460,596
28 Dec 202112.9213.1412.9013.1213.122,572,554
27 Dec 202112.8012.9712.7912.9212.921,837,603
24 Dec 202112.8412.9412.8112.8712.87772,995
23 Dec 202112.9212.9312.8412.8912.893,341,806
22 Dec 202112.9512.9812.7412.8612.864,518,813
21 Dec 202112.8513.0112.7812.9512.955,314,097
20 Dec 202112.7712.8012.5212.7612.765,927,381
17 Dec 202113.0213.0712.8912.9612.969,282,673
16 Dec 202113.2213.2412.9713.0013.006,294,707
15 Dec 202112.9113.0012.8712.9612.964,109,098
14 Dec 202112.9212.9512.8412.8812.885,599,440
13 Dec 202113.0713.1312.8812.9112.916,170,749
10 Dec 202112.9013.0712.7413.0713.075,437,624
09 Dec 202113.0813.1912.9613.1713.175,017,639
08 Dec 202113.2013.3413.1313.1313.134,557,100
07 Dec 202113.2213.2313.1013.1913.196,695,269
06 Dec 202113.0613.1813.0213.1113.116,667,694
03 Dec 202112.9112.9812.8912.9812.985,242,479
02 Dec 202112.8712.9012.7912.8412.847,583,259
01 Dec 202112.8113.0312.7813.0013.006,967,683
30 Nov 202112.7512.8812.6312.8112.8110,394,750
29 Nov 202112.8013.0912.8012.8912.897,628,952
26 Nov 202112.8912.9212.6612.8012.8010,225,014
25 Nov 202113.0613.2313.0513.2313.236,237,779
24 Nov 202113.0613.1012.9413.0613.065,203,185
23 Nov 202112.9813.0812.8813.0713.075,487,209
22 Nov 202113.1513.1712.9213.0413.045,848,145
19 Nov 202113.3213.3313.0613.1113.117,648,428
18 Nov 202113.4813.5413.3313.3513.356,260,638
17 Nov 202113.4313.6613.4113.4613.465,816,488
16 Nov 202113.3813.5313.3113.4813.485,707,549
15 Nov 202113.1913.4413.1913.3813.386,382,729
12 Nov 202113.1213.2213.0113.1613.163,762,189
11 Nov 202113.1513.2312.9913.1513.159,300,223
10 Nov 202112.6212.8612.6012.8612.864,821,779
09 Nov 202112.6712.8912.6112.7212.725,150,862
08 Nov 202112.8212.9112.7412.7412.745,089,954
05 Nov 202112.6512.8112.5912.7112.713,681,294
04 Nov 202112.5012.6812.4912.6612.665,403,452
03 Nov 202112.5412.6012.4212.4612.463,094,606
02 Nov 202112.4612.5412.4012.4912.493,821,228
01 Nov 202112.3112.4812.3112.4012.403,669,617
29 Oct 202112.3612.4512.2812.3012.304,748,738
28 Oct 202112.3212.4212.2612.3912.394,402,708
27 Oct 202112.2012.3612.2012.3312.334,736,824
26 Oct 202112.0812.2612.0512.1912.193,978,097
25 Oct 202112.1512.2212.0612.0912.093,686,195
22 Oct 202112.0912.1712.0312.1612.164,050,778
21 Oct 202112.0812.2012.0012.1012.105,089,458
20 Oct 202111.8212.0311.8012.0012.005,382,334
19 Oct 202111.6211.8211.5611.8211.825,276,382
18 Oct 202111.6211.7711.5011.6011.604,870,285
15 Oct 202111.5911.7311.4111.6511.657,627,708
14 Oct 202111.6911.6911.5111.5411.545,534,278
13 Oct 202111.5511.6411.4511.6311.635,329,205
12 Oct 202111.5011.6311.4411.5511.555,288,200
11 Oct 202111.6411.6411.4911.5711.573,479,043
08 Oct 202111.7211.7511.5411.6011.604,940,443
07 Oct 202111.7511.8511.6511.7011.706,015,844
06 Oct 202111.8011.8011.5411.6611.666,102,432
05 Oct 202111.7711.8911.7011.8511.856,299,299
04 Oct 202111.6311.7711.5611.7011.705,074,663
01 Oct 202111.2611.7711.2111.6211.629,603,980
30 Sept 202111.6811.7211.2911.3411.3410,582,496
29 Sept 202111.7211.8011.5511.6211.626,114,617
28 Sept 202111.8411.8811.6211.6911.696,014,717
27 Sept 202111.7311.9011.7011.8211.823,762,193
24 Sept 202111.7311.8211.6711.7011.704,448,657
23 Sept 202111.7011.8011.7011.7611.764,621,169
22 Sept 202111.8411.8511.5911.6311.635,821,417
21 Sept 202111.7611.9011.7511.7511.756,973,336
20 Sept 202111.6511.7811.6211.7511.758,766,394
17 Sept 202111.7611.8311.5011.8311.8358,263,933
16 Sept 202111.7511.8311.6411.7611.767,076,468
15 Sept 202111.9111.9911.7311.7711.777,641,717
14 Sept 202111.9412.0411.8811.9911.994,106,480
13 Sept 202111.7812.0611.7811.9711.975,667,081
10 Sept 202112.0312.0311.7411.7611.765,588,631
09 Sept 202111.9512.1111.9012.0012.003,898,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...