UK markets open in 1 hour 33 minutes

ENGIE SA (ENGQF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.48+0.08 (+0.46%)
At close: 03:46PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202417.0717.4916.9117.4817.485,200
22 Apr 202417.1417.4116.7817.4017.402,900
19 Apr 202417.1817.1816.7017.1817.183,200
18 Apr 202417.0817.1616.6317.1617.163,200
17 Apr 202417.3517.3516.6016.7216.722,300
16 Apr 202417.3017.3016.4316.4516.453,300
15 Apr 202417.0317.0716.6216.6216.622,300
12 Apr 202417.0117.0716.7516.7516.754,400
11 Apr 202416.6616.8816.6616.8816.883,700
10 Apr 202416.6116.9116.4516.5016.506,000
09 Apr 202417.0317.1517.0317.0917.095,300
08 Apr 202417.1417.1816.6416.6616.662,500
05 Apr 202416.4317.0116.4216.9916.999,200
04 Apr 202416.8117.1416.7216.7216.72102,700
03 Apr 202417.0517.1316.4516.6116.615,300
02 Apr 202416.4016.8816.4016.8816.882,600
01 Apr 202416.2017.1516.2017.1517.154,100
28 Mar 202417.0717.0716.5916.8416.842,100
27 Mar 202417.1117.1116.7816.8016.8011,600
26 Mar 202416.6516.8716.6516.7916.793,200
25 Mar 202416.9016.9716.6516.9316.933,000
22 Mar 202416.5417.0016.5016.5216.523,300
21 Mar 202416.5916.8016.5316.5316.531,600
20 Mar 202416.5317.1116.5317.1117.111,700
19 Mar 202416.6016.8116.4716.8116.813,800
18 Mar 202416.8116.9016.2716.3616.363,200
15 Mar 202416.8317.1916.6816.7016.703,400
14 Mar 202416.6316.7416.5316.7416.741,800
13 Mar 202416.5417.0016.2316.7016.704,400
12 Mar 202416.4716.8016.3616.3616.365,700
11 Mar 202416.8516.8516.4916.5116.519,300
08 Mar 202416.2016.7916.2016.5316.534,200
07 Mar 202416.8016.8716.6116.6516.651,800
06 Mar 202416.5716.6816.3716.6516.654,600
05 Mar 202416.3416.4016.1616.1616.166,200
04 Mar 202415.6516.0815.6516.0816.086,600
01 Mar 202415.8716.0215.8716.0216.024,800
29 Feb 202416.1416.1715.9515.9615.961,300
28 Feb 202416.6016.6015.9215.9215.924,000
27 Feb 202416.0116.1415.7115.7115.711,400
26 Feb 202415.7416.1215.6715.9515.955,300
23 Feb 202416.2116.2815.9015.9315.9310,400
22 Feb 202416.1316.2115.8115.8115.8111,400
21 Feb 202415.4515.9415.4515.6615.668,600
20 Feb 202415.4715.8415.3915.4115.414,800
16 Feb 202415.2515.6415.2515.6415.643,700
15 Feb 202415.7315.8015.3615.7815.7830,200
14 Feb 202415.2815.6215.2015.2015.2015,400
13 Feb 202415.5415.5415.1015.5215.525,800
12 Feb 202415.5115.5915.1415.1715.1752,800
09 Feb 202414.9815.4014.9815.4015.404,400
08 Feb 202415.5915.7015.3015.3015.303,400
07 Feb 202415.4515.7815.3715.7815.787,200
06 Feb 202415.5615.9415.5115.5415.5410,700
05 Feb 202415.8915.9915.5815.9915.993,300
02 Feb 202415.8816.0215.8816.0116.011,100
01 Feb 202415.7216.1615.7215.7515.755,200
31 Jan 202416.1116.2515.8215.8215.824,700
30 Jan 202415.8816.2715.8815.9215.922,200
29 Jan 202415.7416.0115.7415.8815.883,500
26 Jan 202416.0016.0715.7215.8615.862,400
25 Jan 202416.5416.6416.2116.2116.213,100
24 Jan 202416.8516.8516.3816.3816.384,500
23 Jan 202416.5116.8416.3216.5316.534,500
22 Jan 202417.2217.2516.8216.8216.821,900
19 Jan 202417.0517.1616.7217.1617.163,000
18 Jan 202417.0017.0416.7416.7416.741,300
17 Jan 202416.7617.0916.5117.0817.084,500
16 Jan 202417.2617.3316.9216.9216.923,400
12 Jan 202417.8017.9117.4517.9117.914,800
11 Jan 202418.0918.1217.6617.8817.8840,300
10 Jan 202418.2318.3217.8817.8817.884,100
09 Jan 202418.1618.2717.8317.8317.832,400
08 Jan 202417.7518.2217.7418.1918.197,800
05 Jan 202417.8918.0317.6717.6717.672,600
04 Jan 202417.8117.9217.4917.4917.49900
03 Jan 202417.3917.4517.0017.2717.2711,900
02 Jan 202417.6917.7017.2417.2417.241,600
29 Dec 202317.5117.5117.3217.3317.33900
28 Dec 202317.6417.8917.6217.8917.891,700
27 Dec 202318.4518.4517.7017.7017.703,400
26 Dec 202318.6018.6017.3018.1818.185,700
22 Dec 202317.9718.1017.4917.5217.528,700
21 Dec 202317.6718.1117.5617.5617.561,300
20 Dec 202317.9118.0617.1517.9217.926,300
19 Dec 202317.6717.9017.4817.8917.893,100
18 Dec 202317.7917.8117.4517.8117.812,200
15 Dec 202317.9817.9817.4817.8917.891,600
14 Dec 202318.0818.1717.8017.9917.996,000
13 Dec 202317.2017.5917.2017.5017.505,600
12 Dec 202317.4617.4817.1517.4717.479,300
11 Dec 202317.2117.5817.1617.1617.165,000
08 Dec 202317.6017.6317.2317.2517.252,500
07 Dec 202317.3817.6717.2417.6717.672,100
06 Dec 202317.5517.6217.1517.1517.157,900
05 Dec 202317.5417.5417.0517.0717.073,800
04 Dec 202317.5017.5917.1417.5917.592,900
01 Dec 202317.5217.7317.1517.2017.204,500
30 Nov 202317.9017.9017.0417.6017.603,200
29 Nov 202318.0418.0417.1217.2317.232,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...