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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.1943
CLOSE 15.1958

Low

LOW 13.07

High

HIGH 16.64
DATEOPENHIGHLOWCLOSE
01/02/20241616.0815.9215.95
01/03/202415.9215.9515.7115.84
01/04/202415.8516.2315.8516.18
01/05/202416.1316.3416.0316.34
01/08/202416.3916.5116.3416.41
01/09/202416.3816.5516.3516.55
01/10/202416.5716.6416.516.5
01/11/202416.5616.5616.2816.28
01/12/202416.3516.491616.19
01/15/202416.2916.3716.0716.07
01/16/202416.0716.0815.6815.76
01/17/202415.6515.6515.3315.53
01/18/202415.4715.6215.3115.56
01/19/202415.6515.715.5115.55
01/22/202415.5915.7215.515.63
01/23/202415.6715.715.2215.3
01/24/202415.415.4215.1215.27
01/25/202415.2515.2715.0415.16
01/26/202415.2315.2914.5314.66
01/29/202414.714.7914.514.7
01/30/202414.7114.8314.5914.8
01/31/202414.7714.8814.6614.81
02/01/202414.7914.7914.6314.69
02/02/202414.8314.8414.6114.65
02/05/202414.614.914.614.71
02/06/202414.7414.7714.5414.62
02/07/202414.714.7614.4514.48
02/08/202414.4414.5214.3514.39
02/09/202414.2314.281414.1
02/12/202414.1514.3914.0514.28
02/13/202414.2914.4714.2414.32
02/14/202414.3214.514.314.38
02/15/202414.3414.5514.3114.47
02/16/202414.5114.5414.2714.32
02/19/202414.414.4814.2514.32
02/20/202414.2914.5114.2414.45
02/21/202414.4714.614.3914.53
02/22/202414.814.9914.6814.75
02/23/202414.7714.9614.6814.84
02/26/202414.8314.8314.5614.65
02/27/202414.6114.7714.5814.68
02/28/202414.7914.8714.6414.84
02/29/202414.8314.9314.7614.84
03/01/202414.9214.9614.6314.7
03/04/202414.714.7714.614.67
03/05/202414.7715.0314.7414.99
03/06/202415.0615.315.0115.17
03/07/202415.1415.4115.0315.27
03/08/202415.2915.3215.1815.25
03/11/202415.2415.3415.1315.23
03/12/202415.2515.3415.1615.16
03/13/202415.215.315.1215.12
03/14/202415.1615.4215.1615.29
03/15/202415.2715.4915.2715.38
03/18/202415.3115.4415.2715.32
03/19/202415.3315.415.2615.38
03/20/202415.3915.4715.3415.43
03/21/202415.4815.5615.3115.35
03/22/202415.3715.4915.3315.43
03/25/202415.4115.5515.3815.52
03/26/202415.5315.5615.3915.51
03/27/202415.5515.6615.4815.63
03/28/202415.6615.6915.4415.51
04/02/202415.4515.6115.4415.58
04/03/202415.5815.6915.5415.56
04/04/202415.615.6815.5215.59
04/05/202415.5115.5515.3415.4
04/08/202415.4315.6715.4215.57
04/09/202415.5915.7915.5315.73
04/10/202415.815.8415.5115.69
04/11/202415.715.7815.5215.62
04/12/202415.7315.9215.6715.88
04/15/202415.8615.9715.7415.74
04/16/202415.6815.8415.6415.71
04/17/202415.6515.815.615.73
04/18/202415.8215.9615.7515.82
04/19/202415.8415.9515.7415.93
04/22/202415.9815.9915.7815.98
04/23/202415.9916.115.9316.01
04/24/202416.0216.0815.9116.08
04/25/202416.116.115.9816.08
04/26/202416.116.216.0516.1
04/29/202416.1916.3216.1616.25
04/30/202416.3416.3916.2216.27
05/02/202415.0215.3314.9215.22
05/03/202415.2215.3815.1415.19
05/06/202415.2415.3615.2115.28
05/07/202415.315.4915.315.46
05/08/202415.5215.7315.5215.65
05/09/202415.6215.7415.615.69
05/10/202415.7315.9315.7215.84
05/13/202415.8315.8315.6515.71
05/14/202415.715.8415.6815.79
05/15/202415.7915.9215.7515.87
05/16/202415.8115.8315.715.78
05/17/202415.515.8315.3815.77
05/20/202415.815.8215.6115.62
05/21/202415.6515.6515.4715.62
05/22/202415.6815.6815.5715.68
05/23/202415.6315.6415.4615.48
05/24/202415.415.515.3315.46
05/27/202415.4215.5615.4215.49
05/28/202415.5315.5315.4115.48
05/29/202415.4115.4815.3415.41
05/30/202415.3615.4315.315.36
05/31/202415.4215.5415.3715.54
06/03/202415.6115.6515.4715.53
06/04/202415.5415.5815.4515.49
06/05/202415.5715.6515.4615.51
06/06/202415.4915.5915.3915.45
06/07/202415.3315.3814.8215
06/10/202414.5414.6214.2814.52
06/11/202414.5814.613.9914.25
06/12/202414.2914.3413.9814
06/13/202413.9713.9813.5413.63
06/14/202413.5613.6113.0813.27
06/17/202413.2513.313.0713.21
06/18/202413.2913.3413.1113.3
06/19/202413.3513.3713.1613.21
06/20/202413.2113.5613.2113.53
06/21/202413.5713.7813.5413.73
06/24/202413.6613.7913.6513.73
06/25/202413.7313.7813.5813.68
06/26/202413.6513.7513.5313.65
06/27/202413.6113.6413.3413.42
06/28/202413.4213.4313.2313.34
07/01/202414.114.2413.6713.73
07/02/202413.813.8813.6913.87
07/03/202413.914.0913.8413.98
07/04/202414.0314.181414.1
07/05/202414.1314.3214.1214.29
07/08/202414.2514.5114.1714.22
07/09/202414.1714.314.0514.11
07/10/202414.1114.2214.0614.08
07/11/202414.1814.2714.0414.16
07/12/202414.2514.2713.8914.05
07/15/202413.9714.0313.7813.9
07/16/202413.8513.9813.813.93
07/17/202413.8814.0413.8413.98
07/18/202414.0114.191414.15
07/19/202414.0214.2414.0114.21
07/22/202414.2814.3714.1614.16
07/23/202414.1414.2314.0914.21
07/24/202414.0914.2614.0314.26
07/25/202414.2114.3514.1414.26
07/26/202414.2314.4614.214.44
07/29/202414.4414.5114.3914.42
07/30/202414.4414.5814.4114.48
07/31/202414.5814.5914.4814.54
08/01/202414.5814.5814.3714.52
08/02/202414.7215.1714.7214.92
08/05/202414.6714.9114.5114.83
08/06/202414.7914.9314.7114.88
08/07/202414.9215.0314.8214.97
08/08/202415.0915.315.0515.14
08/09/202415.1815.3715.1715.26
08/12/202415.2915.4315.2315.34
08/13/202415.3915.5215.3415.41
08/14/202415.4715.5415.3715.41
08/15/202415.4415.615.4115.42
08/16/202415.4615.5715.3915.57
08/19/202415.615.6315.4715.54
08/20/202415.5715.5815.4115.48
08/21/202415.4515.5315.3515.48
08/22/202415.515.5715.4815.49
08/23/202415.4815.5415.4415.51
08/26/202415.4715.6315.4615.59
08/27/202415.6615.7315.615.66
08/28/202415.715.7615.6815.73
08/29/202415.6915.8815.6915.77
08/30/202415.7915.9315.7915.93
09/02/202415.915.9615.8615.88
09/03/202415.8915.9415.5915.72
09/04/202415.5915.815.5915.8
09/05/202415.816.215.7916.03
09/06/202415.9816.1315.9816.11
09/09/202416.0216.0915.8815.98
09/10/202415.9316.1215.915.97
09/11/202415.9516.0415.8316.02
09/12/202416.0616.1115.8215.86
09/13/202415.8615.9115.7715.86
09/16/202415.8115.9915.8115.97
09/17/202416.0916.1416.0216.02
09/18/202416.0716.1315.9115.93
09/19/202415.9515.9615.4115.57
09/20/202415.5715.8515.5615.8
09/23/202415.7215.8615.6615.8
09/24/202415.8115.8915.5415.79
09/25/202415.6715.815.615.8
09/26/202415.7815.8315.5515.58
09/27/202415.515.6915.515.63
09/30/202415.5515.5515.3415.52
10/01/202415.4915.6415.4115.62
10/02/202415.615.6615.3715.48
10/03/202415.515.6615.2715.35
10/04/202415.3815.6315.3115.42
10/07/202415.4315.4515.2215.33
10/08/202415.3115.3615.2715.33
10/09/202415.3515.4715.3415.39
10/10/202415.3915.6215.3915.57
10/11/202415.5515.8115.5415.81
10/14/202415.8415.9215.7615.92
10/15/202415.9816.1915.9716.09
10/16/202416.0916.1716.0116.14
10/17/202416.1716.216.0216.02
10/18/202415.9315.9815.8615.93
10/21/202415.915.9315.7615.83
10/22/202415.815.815.5215.67
10/23/202415.6815.8915.6715.75
10/24/202415.8115.8815.7315.75
10/25/202415.6915.7415.5815.65
10/28/202415.6715.7915.6715.74
10/29/202415.7615.8315.5615.58
10/30/202415.515.5715.4415.52
10/31/202415.4415.4715.2915.42
11/01/202415.3815.5515.3515.42
11/04/202415.3815.4315.315.35
11/05/202415.3515.4415.2715.27
11/06/202414.9415.2714.7415.15
11/07/202415.0815.4115.0815.25
11/08/202415.2315.315.1215.19
11/11/202415.2815.4415.2615.35
11/12/202415.3115.415.1415.22
11/13/202415.1815.3315.1215.21
11/14/202415.2815.3315.2115.31
11/15/202415.2715.5215.2715.4
11/18/202415.4815.5615.3515.47
11/19/202415.4815.5815.2715.44
11/20/202415.515.5615.3615.45
11/21/202415.4515.5115.3215.47
11/22/202415.515.5715.3315.39
11/25/202415.3915.515.0415.18
11/26/202415.1415.2214.9714.99
11/27/202414.9214.9314.5514.87
11/28/202414.8915.1814.8915.08
11/29/202414.9415.0914.8715.09
12/02/202414.7915.114.7314.96
12/03/202414.9515.0614.9214.95
12/04/202414.8715.1114.8715.01
12/05/202415.0615.3515.0115.27
12/06/202415.3315.4215.2415.25
12/09/202415.2915.3715.2115.29
12/10/202415.2715.3115.115.16
12/11/202415.1315.2215.1315.2
12/12/202415.1715.2415.0915.09
12/13/202415.0215.3115.0115.23
12/16/202415.1815.214.7614.94
12/17/202414.8414.914.7514.88
12/18/202414.8314.9114.7614.84
12/19/202414.7314.8514.6914.82
12/20/202414.7714.9214.7114.91
12/23/202414.9115.0614.8814.99
12/24/202415.0415.114.9514.95
12/27/202414.9415.1414.8915.14
12/30/202415.1915.2415.1315.24
12/31/202415.2215.4215.215.31