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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.3357
CLOSE 18.3423

Low

LOW 14.55

High

HIGH 21.85
DATEOPENHIGHLOWCLOSE
01/02/201221.1721.7921.0621.79
01/03/201221.8421.8521.1621.73
01/04/201221.6721.7121.2121.28
01/05/201221.3321.4220.5820.79
01/06/201220.9221.2920.5720.67
01/09/201220.7220.9420.4220.53
01/10/201220.7621.5120.7321.36
01/11/201221.2521.521.0221.25
01/12/201221.321.721.1121.23
01/13/201221.3321.4820.6220.9
01/16/201220.721.0520.6321.05
01/17/201221.3721.7421.1521.54
01/18/201221.5821.722121.03
01/19/201221.3321.420.921.4
01/20/201221.521.520.9521.13
01/23/201221.0721.0920.2620.36
01/24/201220.3620.8120.2520.81
01/25/201220.920.9320.1520.54
01/26/201220.6721.0420.621.04
01/27/201220.9321.1620.5720.76
01/30/201220.6420.7620.4320.43
01/31/201220.6520.8720.620.75
02/01/201220.921.2920.8821.2
02/02/201221.4721.5921.0121.22
02/03/201221.1721.5721.0721.56
02/06/201221.4321.4621.0821.32
02/07/201221.3721.5321.0821.35
02/08/201221.4521.5121.321.32
02/09/201220.7521.119.9720.3
02/10/2012202019.4519.55
02/13/201219.7619.8519.419.43
02/14/201219.3619.6919.0619.4
02/15/201219.5219.5819.3219.42
02/16/201219.2819.5819.1119.55
02/17/201219.6819.9519.6819.79
02/20/201219.8719.9219.6119.87
02/21/201219.9219.9219.5719.82
02/22/201219.5819.6819.4919.63
02/23/201219.619.7419.4119.57
02/24/201219.6619.819.4919.67
02/27/201219.5819.7719.4119.68
02/28/201219.7919.8619.4919.68
02/29/201219.7719.8919.4519.47
03/01/201219.4719.8219.4119.75
03/02/201219.8619.8619.5919.6
03/05/201219.5419.7519.3819.73
03/06/201219.5819.7819.3219.32
03/07/201219.4719.5219.2719.47
03/08/201219.519.8819.319.82
03/09/201219.8819.9119.519.73
03/12/201219.5119.6119.319.5
03/13/201219.6519.919.5619.86
03/14/201219.9820.2219.8820
03/15/201219.9920.1119.8220.06
03/16/201220.1820.2119.9320
03/19/201219.9320.0119.819.97
03/20/201219.8620.0719.8319.91
03/21/201219.9920.0519.8119.9
03/22/201219.8419.8919.519.63
03/23/201219.6719.6819.3719.54
03/26/201219.6919.8119.4219.67
03/27/201219.7519.9919.519.6
03/28/201219.5319.7419.3819.45
03/29/201219.3719.5219.0519.16
03/30/201219.219.5119.1119.37
04/02/201219.419.5819.1519.58
04/03/201219.4719.5219.0319.05
04/04/20121919.0318.5118.6
04/05/201218.5918.6718.1818.61
04/10/201218.1318.6218.1118.22
04/11/201218.118.6518.118.43
04/12/201218.2518.41818.36
04/13/201218.1818.2517.7817.96
04/16/201217.8918.9117.8718.48
04/17/201218.519.218.4619.06
04/18/201218.8119.0918.6418.82
04/19/201218.681918.4918.55
04/20/201218.4518.8818.3418.68
04/23/201218.3718.4318.0318.18
04/24/201218.1718.3318.1418.25
04/25/201217.6318.1217.617.77
04/26/201217.8117.8617.5817.67
04/27/201217.5117.9217.2517.72
04/30/201217.7317.817.3117.39
05/02/201217.6717.6717.1717.33
05/03/201217.317.5717.0317.15
05/04/201217.0617.3816.9317.09
05/07/201216.9717.3616.8117.26
05/08/201217.2217.416.9817.11
05/09/201217.1517.216.6416.85
05/10/201217.0917.1516.8317.01
05/11/201216.971716.6417
05/14/201216.7716.8316.4316.66
05/15/201216.7616.8516.1616.29
05/16/201215.9416.315.8116.17
05/17/201216.1716.2415.8616.02
05/18/201215.8116.4915.7616.24
05/21/201216.2416.4415.9816.2
05/22/201216.2416.5716.1416.48
05/23/201216.3116.3415.9216.07
05/24/201216.2716.5615.9916.43
05/25/201216.516.716.2716.44
05/28/201216.6116.6716.1316.24
05/29/201216.3516.4116.0316.2
05/30/201216.0216.3215.8816.01
05/31/201216.0416.215.815.98
06/01/201215.916.0915.6215.95
06/04/201215.816.2215.7616.03
06/05/201216.0816.1415.8816.03
06/06/201216.1816.4416.0216.38
06/07/201216.4216.5616.0816.15
06/08/201216.0216.4415.9616.32
06/11/201216.516.7116.2616.3
06/12/201216.3616.6616.3116.52
06/13/201216.6316.8416.5516.62
06/14/201216.6216.8116.4916.77
06/15/201216.8617.2116.8517.11
06/18/201217.2117.3816.7316.83
06/19/201216.8917.0216.5516.99
06/20/201217.0517.3716.9617.3
06/21/201217.3317.7317.3117.48
06/22/201217.317.8117.2717.67
06/25/201217.517.6217.317.58
06/26/201217.8117.9717.717.8
06/27/201217.918.2517.8818.19
06/28/201218.218.341818.25
06/29/201218.6718.8318.3218.75
07/02/201218.718.9418.2718.9
07/03/201218.8819.1618.5218.7
07/04/201218.7518.8118.5518.55
07/05/201218.4718.5718.1518.32
07/06/201218.318.3818.0618.06
07/09/201218.0818.1917.8318
07/10/201217.8118.0917.6617.81
07/11/201217.7218.1617.6717.98
07/12/201217.8818.0117.5417.68
07/13/201217.7318.0817.4718.04
07/16/201217.9118.0217.7717.97
07/17/20121818.1617.8717.94
07/18/201217.9618.1717.8618.12
07/19/201218.1518.2717.9618.22
07/20/201218.218.217.4417.56
07/23/201217.417.4316.9817.14
07/24/201217.1717.2316.6816.77
07/25/201216.6716.9916.6416.75
07/26/201216.817.4716.5517.45
07/27/201217.5117.9917.317.96
07/30/201218.1718.3918.0218.27
07/31/201217.818.417.7518.18
08/01/201218.218.4218.0918.29
08/02/201218.1819.0218.1218.21
08/03/201218.4819.218.2519.11
08/06/201219.1119.5618.9219.4
08/07/201219.419.8419.2819.74
08/08/201219.5719.8419.5619.7
08/09/201219.6919.7219.1719.42
08/10/201219.3219.3819.0519.31
08/13/201219.2519.719.0119.35
08/14/201219.3619.6519.3619.59
08/15/201219.5819.8419.4919.73
08/16/201219.7919.9719.6819.95
08/17/20122020.0819.820.04
08/20/201220.0120.2919.9620.17
08/21/201220.220.3520.1220.23
08/22/201219.9920.1119.7919.84
08/23/201219.922019.3619.63
08/24/201219.6319.8619.5319.76
08/27/201219.7219.9919.6119.99
08/28/201219.7319.9819.719.76
08/29/201219.2619.6619.2419.5
08/30/201219.3119.5819.2519.3
08/31/201219.119.5919.119.58
09/03/201219.3119.6819.3119.68
09/04/201219.6219.7519.4619.46
09/05/201219.4519.6319.2619.43
09/06/201219.2919.4419.0719.28
09/07/201219.0919.5819.0719.44
09/10/201219.219.5719.219.5
09/11/201219.419.7719.419.75
09/12/201219.852019.6919.88
09/13/201219.8819.8919.4519.62
09/14/201219.7719.9819.719.89
09/17/201219.720.0919.6420
09/18/201219.919.9119.5319.7
09/19/201219.7219.819.4519.65
09/20/201219.5219.5519.319.39
09/21/201219.519.619.1719.5
09/24/201219.4219.5819.3219.47
09/25/201218.5818.6418.1718.29
09/26/20121818.0817.717.88
09/27/20121818.1317.8217.92
09/28/201217.9418.0217.417.4
10/01/201217.3217.8217.2617.81
10/02/201217.6818.0717.6217.75
10/03/201217.6717.9717.6517.83
10/04/201217.9317.9417.6717.75
10/05/201217.7917.9717.5617.95
10/08/201217.8617.8617.6517.65
10/09/201217.6617.717.4217.51
10/10/201217.4517.6117.3617.4
10/11/201217.2917.5417.2617.48
10/12/201217.3917.5517.317.33
10/15/201217.2917.6117.2917.47
10/16/201217.6517.8317.4417.76
10/17/201217.881817.8317.95
10/18/201218.0118.0417.8517.98
10/19/201217.8617.917.6817.82
10/22/201217.7518.0717.6517.82
10/23/201217.8617.9117.4517.56
10/24/201217.5817.817.4217.66
10/25/201217.617.7517.4117.47
10/26/201217.3317.7217.2617.58
10/29/201217.4717.4717.217.38
10/30/201217.4317.7517.417.71
10/31/20121818.0917.717.7
11/01/201217.5817.9517.5617.8
11/02/201217.8617.8617.5617.82
11/05/201217.6717.7317.3617.5
11/06/201217.4617.6517.3617.43
11/07/201217.517.5416.9917.07
11/08/201217.0817.0916.6816.73
11/09/201216.6716.8816.6216.82
11/12/201216.8916.916.6916.7
11/13/201216.516.6516.0116.65
11/14/201216.5616.6916.4216.59
11/15/201216.5216.6616.3416.45
11/16/201216.3616.4516.1116.14
11/19/201216.2916.7516.2216.66
11/20/201216.6616.6616.416.61
11/21/201216.5816.9516.5416.89
11/22/201216.9717.116.8617.02
11/23/201217.1217.1816.8717.18
11/26/201217.1517.171717.06
11/27/201217.1617.2316.6516.79
11/28/201216.716.9916.716.92
11/29/201217.0917.4517.0417.39
11/30/201217.3917.517.317.3
12/03/201217.417.6417.3417.45
12/04/201217.417.5717.3217.45
12/05/201217.4917.5517.0117.24
12/06/20121515.614.5515.29
12/07/201215.315.3215.0115.21
12/10/201215.2415.2814.9815.1
12/11/201215.1515.4915.0615.38
12/12/201215.4215.4915.3515.43
12/13/201215.4415.4815.1815.32
12/14/201215.3815.3915.1515.28
12/17/201215.3115.4315.1915.33
12/18/201215.4515.4615.1915.29
12/19/201215.4115.4615.3315.45
12/20/201215.2915.4415.215.2
12/21/201215.215.4415.215.44
12/24/201215.4715.6115.4215.54
12/27/201215.5215.6215.4315.45
12/28/201215.4915.5815.2615.42
12/31/201215.3715.6915.3315.58