UK Markets closed

ENGIE SA (ENGI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
12.81+0.06 (+0.47%)
At close: 05:35PM CEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202212.8512.9112.7712.8112.813,957,496
10 Aug 202212.6112.8812.5412.7512.754,782,094
09 Aug 202212.5512.7112.4912.6012.604,848,586
08 Aug 202212.5512.6712.5112.5612.564,968,288
05 Aug 202212.4412.5212.3912.4512.455,282,567
04 Aug 202212.4112.5312.3212.4212.424,842,818
03 Aug 202212.5812.6012.3412.3712.375,757,955
02 Aug 202212.4512.7012.4212.5112.515,303,276
01 Aug 202212.2912.5212.2312.4212.426,627,222
29 Jul 202212.0612.3611.9612.0612.068,454,017
28 Jul 202211.7812.0511.6612.0512.056,133,211
27 Jul 202211.4611.8811.4511.7511.756,717,001
26 Jul 202211.6811.6811.3411.4911.495,367,826
25 Jul 202211.4011.7811.3311.6411.644,874,829
22 Jul 202211.4211.5511.3111.4211.423,974,180
21 Jul 202211.4511.6811.3511.4211.424,653,528
20 Jul 202211.5211.7011.3611.4711.475,659,993
19 Jul 202211.1411.6811.1111.5111.517,374,980
18 Jul 202211.1011.2511.0211.2011.204,731,264
15 Jul 202210.8911.1610.8611.0311.036,495,628
14 Jul 202210.8010.9210.6910.8710.877,058,360
13 Jul 202210.7910.8710.6810.8610.864,575,824
12 Jul 202210.7610.8510.6410.8510.854,509,915
11 Jul 202210.7210.8510.5710.7810.784,017,904
08 Jul 202210.6510.9910.5010.8310.836,890,446
07 Jul 202210.5010.7610.4210.6310.639,946,627
06 Jul 202210.4810.5310.0710.3810.389,554,673
05 Jul 202211.0711.1110.4110.5510.559,472,193
04 Jul 202211.3011.3510.9910.9910.995,257,824
01 Jul 202210.8811.2810.7811.1911.194,744,121
30 Jun 202211.1011.2710.7810.9710.979,634,046
29 Jun 202211.4011.5211.2311.3911.394,884,309
28 Jun 202211.5411.6111.3711.4911.494,868,647
27 Jun 202211.5011.5011.3111.3711.374,814,354
24 Jun 202211.4611.4711.2611.3511.355,085,117
23 Jun 202211.5511.7411.4111.4411.445,678,101
22 Jun 202211.3411.6711.2611.5611.564,842,788
21 Jun 202211.5511.6511.4611.4611.463,988,576
20 Jun 202211.3411.5411.0611.5111.514,205,624
17 Jun 202211.3911.4811.1411.2511.2511,595,652
16 Jun 202212.1512.1611.0111.3211.3216,128,885
15 Jun 202212.0712.3512.0412.2112.219,267,451
14 Jun 202212.1212.2411.9411.9611.964,448,650
13 Jun 202212.0612.1811.9712.1012.107,540,370
10 Jun 202212.3812.4212.0712.2612.266,413,476
09 Jun 202212.4312.5312.3412.4612.463,913,791
08 Jun 202212.6012.6112.3212.4712.474,535,665
07 Jun 202212.5412.6312.4712.6012.604,254,974
06 Jun 202212.5512.7212.4512.6012.604,474,495
03 Jun 202212.5012.6212.4012.4712.472,351,364
02 Jun 202212.5312.5512.3612.4312.433,683,399
01 Jun 202212.5412.7212.4012.4812.484,341,512
31 May 202212.7912.8712.3712.5012.5010,453,377
30 May 202212.7912.8212.4212.5512.554,866,510
27 May 202212.7812.8012.6412.7012.703,868,205
26 May 202212.8312.8812.7412.7412.743,896,042
25 May 202212.7312.8712.6912.7812.784,064,952
24 May 202212.8112.8112.4912.6012.604,922,621
23 May 202212.8312.8912.6312.8612.866,586,527
20 May 202212.5512.8112.5112.6412.647,013,579
19 May 202212.2612.5312.1512.4712.476,618,258
18 May 202212.3412.6612.3312.3612.369,277,756
17 May 202212.3112.4312.0612.2512.2514,012,533
16 May 202211.3511.6611.2811.6311.637,071,751
13 May 202211.1411.4411.1211.3611.368,181,221
12 May 202211.1711.2510.8311.0811.086,899,384
11 May 202211.0111.3410.9811.2911.296,629,358
10 May 202211.0511.2410.8910.9910.996,767,383
09 May 202211.1411.2810.9511.0111.016,804,823
06 May 202211.2911.2911.0211.1411.145,585,821
05 May 202211.5611.5611.2511.2811.284,281,394
04 May 202211.3611.5311.2511.3911.395,324,685
03 May 202211.2911.4711.2511.3511.355,967,675
02 May 202211.2811.4010.3811.2411.246,902,559
29 Apr 202211.4611.4911.3111.3211.325,580,698
28 Apr 202211.1711.3811.1711.3411.345,522,299
27 Apr 202211.1011.3010.8411.1611.1611,723,617
26 Apr 202211.6011.6911.3811.4511.459,535,048
25 Apr 202211.2011.5911.1411.5611.5610,046,772
22 Apr 202212.1312.1611.9912.0812.087,328,004
21 Apr 202212.0712.4112.0112.1612.168,373,192
20 Apr 202211.7512.1111.6912.0112.015,938,349
19 Apr 202211.6311.8211.5411.6911.696,112,032
14 Apr 202211.6011.7011.5211.6511.655,104,126
13 Apr 202211.3511.6611.3211.6111.615,656,295
12 Apr 202211.4011.5411.0611.4511.456,204,182
11 Apr 202211.8211.8911.4811.5211.526,816,169
08 Apr 202211.7811.8211.6111.6111.619,425,477
07 Apr 202211.8211.8811.4711.5411.548,518,027
06 Apr 202211.7111.8511.4611.7511.758,369,303
05 Apr 202211.9712.0911.6111.7811.788,097,978
04 Apr 202212.0512.1111.9012.0012.004,138,363
01 Apr 202211.9512.1511.9011.9311.935,254,992
31 Mar 202212.1412.2811.8511.9311.937,093,779
30 Mar 202212.1512.1611.8612.0712.075,528,768
29 Mar 202212.0012.2411.9312.0912.097,319,373
28 Mar 202211.8012.0811.8011.8311.834,679,070
25 Mar 202211.7511.8711.7111.8011.804,662,985
24 Mar 202212.0012.0511.6711.8111.817,164,013
23 Mar 202212.3612.4211.9511.9811.986,322,187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...