Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Engie S.A. logo
ENGI.PA
Engie S.A.
13:11:53
26.91 €
0.0000 (%0.00)
Previous Close: 26.8
Day Low₺26.48
Day High₺26.96
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ENGI.PA: Engie S.A. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.7809
CLOSE 26.755

Low

LOW 22.64

High

HIGH 30.76
DATEOPENHIGHLOWCLOSE
01/04/201030.430.4530.130.22
01/05/201030.330.730.2530.48
01/06/201030.5730.730.3630.45
01/07/201030.4730.529.9230.08
01/08/201030.2930.4530.130.38
01/11/201030.630.7630.3430.38
01/12/201030.3830.6129.9630.22
01/13/20103030.1429.6429.82
01/14/201029.5329.7428.8829.07
01/15/201029.1729.1928.228.36
01/18/201028.5529.0828.4728.98
01/19/20102929.3428.929.2
01/20/201029.0129.2728.728.73
01/21/201028.9229.2428.4528.51
01/22/201028.3628.6728.2528.27
01/25/201028.1928.382828.01
01/26/201027.9628.2727.8928.21
01/27/201028.128.2227.8627.95
01/28/201028.3828.3927.4227.42
01/29/201027.627.6927.2327.42
02/01/201027.1527.7927.1127.71
02/02/201027.82827.5227.92
02/03/201027.9228.1827.8127.92
02/04/201027.9228.0427.0527.17
02/05/201027.1527.2426.2226.23
02/08/201026.5326.7126.2626.49
02/09/201026.4326.4826.0326.32
02/10/201026.4826.9526.3126.5
02/11/201026.6626.8526.0526.4
02/12/201026.7426.8726.4326.62
02/15/201026.6526.8826.5226.62
02/16/201026.882726.5126.92
02/17/201027.1627.2926.9527.03
02/18/20102727.2226.8527.2
02/19/201027.327.6727.227.56
02/22/201027.5627.927.4327.56
02/23/201027.8328.1827.427.45
02/24/201027.5427.6827.2227.47
02/25/201027.3627.3826.6526.74
02/26/201026.8526.9826.5126.97
03/01/201027.0527.3526.9627.17
03/02/201027.2327.4127.1527.38
03/03/201027.227.5627.1127.42
03/04/201026.926.9426.4526.68
03/05/201026.8327.3326.7527.33
03/08/201027.4727.5827.0927.47
03/09/201027.6427.9327.6127.89
03/10/201027.9928.227.8428.09
03/11/20102828.5127.9928.32
03/12/201028.1628.4328.1228.19
03/15/201028.1728.3128.0128.1
03/16/201028.2928.3427.9428.14
03/17/201028.1528.2227.9628.07
03/18/20102828.0727.827.9
03/19/201028.0928.1827.7227.9
03/22/201027.827.9527.4227.72
03/23/201027.727.8327.4727.76
03/24/201027.927.9527.5127.74
03/25/201027.8528.6327.7828.47
03/26/201028.4228.5628.2328.27
03/29/201028.4228.8128.3528.74
03/30/201028.9229.2428.928.95
03/31/201028.7528.8528.3228.6
04/01/201028.7628.8528.6328.85
04/06/201028.9929.0528.7228.83
04/07/201028.7829.0828.6728.8
04/08/201028.7528.8128.328.48
04/09/201028.6628.7828.4328.72
04/12/201028.8928.9928.7328.95
04/13/201028.828.9628.5328.6
04/14/201028.828.8328.5428.6
04/15/201028.6728.8828.4428.73
04/16/201028.5328.8628.0228.15
04/19/201028.0628.1727.9428.06
04/20/201028.2228.3727.9228.25
04/21/201028.3528.3527.727.76
04/22/201027.7527.927.2627.53
04/23/201027.427.5827.3127.51
04/26/201027.7827.9227.4727.67
04/27/201027.5827.726.8326.83
04/28/201026.7526.926.126.33
04/29/201026.5126.7226.4326.63
04/30/201026.6326.926.4626.8
05/03/201026.6527.6726.527.3
05/04/201027.3927.9326.9727
05/05/201026.8126.8525.9426.17
05/06/201025.852625.4625.51
05/07/201024.725.423.5924.08
05/10/201024.9525.8724.325.87
05/11/201025.4325.8125.0925.73
05/12/201025.5726.4125.3926.08
05/13/201026.3726.3725.7526.04
05/14/201025.8226.0124.8624.97
05/17/201024.6325.2224.5625
05/18/201025.325.9825.1125.66
05/19/201025.2425.5924.9625.12
05/20/201025.3225.3724.3624.76
05/21/201025.325.4724.3225.16
05/24/201025.2525.5724.7624.89
05/25/201024.224.5423.8624.28
05/26/201024.5324.9824.3924.61
05/27/201024.9625.6724.7625.57
05/28/201025.6525.8825.4725.58
05/31/201025.5725.6625.2225.26
06/01/201025.0325.6224.6825.48
06/02/201025.225.524.7525.43
06/03/201025.9126.1125.6625.9
06/04/201026.126.1324.9625.07
06/07/201024.5424.8424.3324.56
06/08/201024.7324.8824.124.43
06/09/201024.4924.5523.9424.55
06/10/201024.1324.7724.1324.75
06/11/201024.6624.8524.4624.81
06/14/20102525.3324.9825.28
06/15/201024.9925.6124.9325.47
06/16/201025.512625.4325.95
06/17/201025.8326.1625.7526
06/18/201025.7225.9925.6225.84
06/21/201026.1726.3926.126.3
06/22/201026.0626.2325.8326.11
06/23/201025.8926.0625.4725.61
06/24/201025.5225.6424.9225
06/25/201024.9125.1524.2224.38
06/28/201024.2924.4724.0324.47
06/29/201024.1624.2323.4723.53
06/30/201023.5323.6623.2223.5
07/01/201022.9723.1222.6422.8
07/02/201022.8423.4922.6423.27
07/05/201023.0823.2923.0323.06
07/06/201023.1424.0323.1323.86
07/07/201023.624.5923.4524.59
07/08/201024.6424.8924.4224.87
07/09/20102525.1724.924.97
07/12/201024.9225.2424.8625.09
07/13/201025.0625.5925.0525.59
07/14/201025.725.725.3625.58
07/15/201025.5625.825.2725.33
07/16/201025.3925.4124.2824.32
07/19/201024.1924.7724.1924.5
07/20/201024.7524.8123.9624.32
07/21/201024.4724.9224.2924.32
07/22/201024.1325.3624.1325.26
07/23/201025.1925.4525.0925.31
07/26/201025.525.52525.33
07/27/201025.425.7525.3325.53
07/28/201025.6125.7525.4625.63
07/29/201025.7526.4525.6425.93
07/30/201025.8225.8625.1725.49
08/02/201025.6426.2925.626.24
08/03/201026.2526.4226.0626.3
08/04/201026.1826.526.1826.44
08/05/201026.4926.9626.4126.68
08/06/201026.8326.8325.9726.19
08/09/201026.626.826.4626.79
08/10/201027.4827.4926.0526.37
08/11/201026.226.2525.6225.63
08/12/201025.4926.0825.4525.98
08/13/201026.0626.1125.525.75
08/16/201025.8525.8625.2925.36
08/17/201025.5825.9725.5325.97
08/18/201025.9726.1325.7425.92
08/19/201025.9726.1525.1725.3
08/20/201025.2525.5924.9724.97
08/23/201025.0825.1824.8725.02
08/24/201024.8124.9324.4124.51
08/25/201024.5124.6424.124.3
08/26/201024.4624.5324.1324.34
08/27/201024.2524.7224.1724.65
08/30/201024.6925.0824.6524.84
08/31/201024.524.6724.2424.43
09/01/201024.4125.4824.2325.43
09/02/201025.2525.6725.1725.54
09/03/201025.6426.4525.6425.95
09/06/201026.1526.4926.0926.29
09/07/201026.2526.526.126.29
09/08/201026.2826.8426.1826.66
09/09/201026.562726.3226.93
09/10/201026.7526.8926.5926.62
09/13/201026.8326.9726.6326.76
09/14/201026.826.825.9726.43
09/15/201026.4926.562626.06
09/16/201026.0626.0925.7825.89
09/17/201026.226.225.1625.32
09/20/201025.4525.925.325.87
09/21/201025.8126.2325.6225.92
09/22/201026.0926.1225.525.67
09/23/20102626.0925.2525.66
09/24/201025.5126.2525.4626.07
09/27/201026.2526.4226.0826.19
09/28/201026.1526.4325.8826.29
09/29/201026.3926.6125.9226.32
09/30/201026.226.7425.9326.26
10/01/201026.1826.5925.8125.96
10/04/201025.9825.9825.4325.49
10/05/201025.6526.1325.5626
10/06/201026.1226.325.9726.28
10/07/201026.4626.9826.2926.83
10/08/201026.8127.3326.6327.05
10/11/201027.1627.2826.9727.18
10/12/201026.9726.9926.3826.63
10/13/201026.827.6526.7627.61
10/14/201027.6627.9527.5227.6
10/15/201027.927.9827.5827.82
10/18/201027.6427.9927.5227.81
10/19/201027.8427.9127.4127.59
10/20/201027.4327.8327.3327.7
10/21/201027.6628.3727.5128.21
10/22/201028.1128.4428.0128.17
10/25/201028.4928.528.0628.08
10/26/201028.1328.4528.0728.3
10/27/201028.1528.4627.7527.81
10/28/20102828.532828.25
10/29/201028.1828.8228.1228.68
11/01/201028.8829.0228.3128.47
11/02/201028.3628.8128.3628.74
11/03/201028.6528.7727.9828.09
11/04/201028.428.9428.3628.64
11/05/201028.5528.8428.3228.71
11/08/201028.728.7928.4128.71
11/09/201028.512928.5128.87
11/10/201027.6928.3727.5127.69
11/11/201027.827.8327.2127.22
11/12/201026.9427.2526.6827.03
11/15/201026.9127.6826.7227.62
11/16/201027.427.4826.8526.85
11/17/201026.7327.0726.727.01
11/18/201027.227.7927.1827.75
11/19/201027.8828.0327.5927.89
11/22/201028.0928.2527.8727.95
11/23/201027.7527.9627.0827.08
11/24/201027.227.326.9427.02
11/25/20102727.0826.726.84
11/26/201026.5526.5726.1526.47
11/29/201026.5526.8625.4825.58
11/30/201025.5625.8725.3325.55
12/01/201025.8425.8825.2825.65
12/02/201025.7826.4125.6826.3
12/03/201026.2526.4426.0826.26
12/06/201026.2626.526.0426.33
12/07/201026.4826.9526.4226.83
12/08/201026.6627.0726.4726.98
12/09/201027.1827.6726.9127.54
12/10/201027.6927.7227.3827.47
12/13/201027.6227.7927.4527.64
12/14/201027.6827.8427.4727.71
12/15/201027.627.6627.2427.5
12/16/201027.5527.7827.4627.71
12/17/201027.7827.8827.1627.18
12/20/201027.3727.9627.327.76
12/21/201027.9928.2527.7528.2
12/22/201028.228.2928.0828.16
12/23/201028.228.2727.9828.22
12/24/201028.1528.1827.9128.05
12/27/20102828.0727.4227.59
12/28/201027.627.7327.3327.42
12/29/201027.527.727.4127.63
12/30/201027.727.7627.1327.24
12/31/201027.2527.2626.8526.85