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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.6687
CLOSE 18.6844

Low

LOW 15.33

High

HIGH 22.44
DATEOPENHIGHLOWCLOSE
01/02/202515.4315.6215.415.53
01/03/202515.5615.6815.4915.62
01/06/202515.6215.715.4715.65
01/07/202515.6515.8715.5215.72
01/08/202515.715.7315.5415.72
01/09/202515.6715.8615.6615.78
01/10/202515.7615.815.5615.64
01/13/202515.6315.9315.5915.8
01/14/202515.8515.8915.7115.72
01/15/202515.7415.8315.6515.81
01/16/202515.7215.8615.6315.84
01/17/202515.9816.1815.9316.08
01/20/202516.0516.0615.7315.8
01/21/202515.7315.815.5215.7
01/22/202515.6715.7115.4415.53
01/23/202515.5115.5515.4515.5
01/24/202515.515.5515.3915.5
01/27/202515.5515.8215.4115.41
01/28/202515.4715.715.3815.5
01/29/202515.515.5715.3315.57
01/30/202515.5615.7315.5215.67
01/31/202515.7615.9815.7115.92
02/03/202515.8915.9715.8215.92
02/04/202515.9216.1415.8916.14
02/05/202516.1516.1616.0316.14
02/06/202516.0916.215.7515.75
02/07/202515.8515.9515.7515.85
02/10/202515.8515.9815.8515.96
02/11/202516.0216.2215.9415.96
02/12/20251616.0715.7515.76
02/13/202515.6715.7915.4615.6
02/14/202515.5915.6415.4715.55
02/17/202515.515.6515.4415.59
02/18/202515.5915.6415.4815.56
02/19/202515.5915.8415.5815.84
02/20/202515.8615.9615.7915.92
02/21/202515.8916.0615.8716.06
02/24/202516.1716.4116.1516.38
02/25/202516.3916.5716.3416.47
02/26/202516.4416.6216.4216.52
02/27/202517.0617.641717.39
02/28/202517.517.5417.1617.24
03/03/202517.2617.3917.1217.13
03/04/202517.1617.2917.0917.23
03/05/202517.1217.1716.916.9
03/06/202516.9517.0416.6616.79
03/07/202516.9516.9516.7616.9
03/10/202516.9117.1816.8417.07
03/11/202517.1217.316.9317.05
03/12/202516.9917.2716.9917.2
03/13/202517.2417.3917.217.31
03/14/202517.2717.3217.1617.24
03/17/202517.217.3917.1517.18
03/18/202517.2617.4317.1817.27
03/19/202517.3217.3817.2217.28
03/20/202517.3217.5417.2717.54
03/21/202517.5617.6417.5117.55
03/24/202517.617.6617.4917.54
03/25/202517.5917.7717.5817.72
03/26/202517.7517.8317.6917.81
03/27/202517.771817.7617.92
03/28/202517.9518.0817.8818.06
03/31/202518.118.1617.9318.04
04/01/202518.0518.1717.9918.17
04/02/202518.3418.5918.3418.43
04/03/202518.511918.4518.92
04/04/202518.818.8918.3918.45
04/07/202517.8318.0117.3317.47
04/08/202517.8417.8817.4417.78
04/09/202517.517.5917.2917.51
04/10/202518.0518.1717.6717.97
04/11/202518.1218.2918.0518.06
04/14/202518.2918.318.0218.08
04/15/202518.1418.4918.1318.41
04/16/202518.5918.7318.3618.7
04/17/202518.6518.7718.5818.67
04/22/202518.7518.9218.718.9
04/23/202518.9718.9718.5818.77
04/24/202518.9318.9818.6318.7
04/25/202517.317.517.2617.43
04/28/202517.5117.6917.4717.56
04/29/202517.5617.9417.5617.85
04/30/202517.9218.1817.8618.18
05/02/202518.1918.2617.9718.11
05/05/202518.118.191818.15
05/06/202518.218.3518.1818.32
05/07/202518.418.4118.318.4
05/08/202518.318.3118.0418.04
05/09/202518.0818.1817.9518
05/12/202518.0218.0917.5817.68
05/13/202517.6817.7917.6117.63
05/14/202517.5617.7717.3817.67
05/15/202518.0618.4317.618.3
05/16/202518.4418.4918.2818.37
05/19/202518.518.5518.3518.45
05/20/202518.5618.8218.5518.82
05/21/202518.818.8918.718.82
05/22/202518.7918.9518.7318.94
05/23/202518.9218.9718.7618.97
05/26/202518.9519.1118.9519.05
05/27/202519.0519.0918.9218.92
05/28/202518.9619.0918.9218.99
05/29/202518.8618.9818.7718.9
05/30/202519.0219.0518.9118.99
06/02/202519.0719.1418.9219.14
06/03/202519.219.2319.0419.07
06/04/202519.1519.1618.9318.93
06/05/202519.1519.318.9419.3
06/06/202519.3419.3519.0819.15
06/09/202519.219.2319.0419.14
06/10/202519.219.218.9519.11
06/11/202519.1419.3419.0719.34
06/12/202519.3619.6419.3119.63
06/13/202519.6519.9519.6119.88
06/16/202519.8120.0319.7619.79
06/17/202519.5919.6219.2919.52
06/18/202519.6419.7419.5619.65
06/19/202519.6219.6719.519.52
06/20/202519.5519.5819.4419.55
06/23/202519.519.8219.4619.74
06/24/202519.2619.8519.2419.7
06/25/202519.7219.8419.6719.75
06/26/202519.7919.9419.7819.82
06/27/202519.82019.7519.82
06/30/2025202019.7719.93
07/01/20252020.1419.9220
07/02/20252020.119.8619.94
07/03/202519.8319.919.4119.49
07/04/202519.5819.8619.4719.84
07/07/202519.8519.8619.6719.74
07/08/202519.819.8919.5819.66
07/09/202519.6519.819.619.78
07/10/202519.8319.8919.4719.48
07/11/202519.5619.6719.5319.67
07/14/202519.7619.7919.6419.73
07/15/202519.819.8219.4619.49
07/16/202519.5619.5819.3819.39
07/17/202519.319.4419.2519.38
07/18/202519.419.5319.3619.48
07/21/202519.5819.6419.4619.64
07/22/202519.7520.0219.6620.02
07/23/202519.9719.9919.5919.59
07/24/202519.4919.7119.4919.65
07/25/202519.6819.7219.5219.67
07/28/202519.6519.719.5619.6
07/29/202519.619.7619.5619.57
07/30/202519.5919.6719.5219.66
07/31/202519.7319.7319.5419.62
08/01/202518.5419.2717.9919.14
08/04/202519.1419.2518.9919.06
08/05/202519.1519.218.9719.05
08/06/202519.0219.3319.0219.18
08/07/202519.1119.1418.7818.84
08/08/202518.91918.6518.65
08/11/202518.718.818.6118.8
08/12/202518.8218.9118.6518.67
08/13/202518.7718.8318.6718.7
08/14/202518.7218.7518.5218.65
08/15/202518.6218.9118.6118.91
08/18/202519.0119.0518.6218.62
08/19/202518.6818.8218.6218.62
08/20/202518.718.9318.5918.91
08/21/202518.8918.9218.8118.9
08/22/202518.8818.9118.7718.77
08/25/202518.7218.7218.2218.33
08/26/202518.1818.1817.8317.98
08/27/202518.0318.1117.8517.86
08/28/202517.931817.6617.8
08/29/202517.7217.7917.5617.69
09/01/202517.717.7617.5517.61
09/02/202517.5917.617.2817.36
09/03/202517.3517.5717.217.57
09/04/202517.5617.7817.5417.64
09/05/202517.6817.7417.5817.64
09/08/202517.6617.7917.6117.77
09/09/202517.7717.8817.7217.78
09/10/202517.8217.9717.7517.93
09/11/202517.9818.1917.9318.09
09/12/202518.1418.2418.0418.2
09/15/202518.2818.4518.1818.41
09/16/202518.418.418.0418.04
09/17/202517.9418.0417.8617.88
09/18/202517.91817.817.84
09/19/202517.8117.9717.8117.88
09/22/202517.9218.1617.918.16
09/23/202518.2718.3318.0618.06
09/24/202518.218.2718.0118.1
09/25/202518.0218.2617.9718.16
09/26/202518.2418.3318.1718.29
09/29/202518.3218.3418.1118.23
09/30/202518.2318.3318.0918.26
10/01/202518.5118.7318.3918.66
10/02/202518.6118.6318.4518.6
10/03/202518.6818.7418.518.72
10/06/202518.6318.6317.7918.34
10/07/202518.4518.518.1818.47
10/08/202518.518.7218.4518.53
10/09/202518.5918.9318.5318.88
10/10/202518.9219.0318.918.92
10/13/20251919.0718.919.01
10/14/20251919.1818.9719.11
10/15/202519.2319.3919.219.32
10/16/202519.3419.7619.2919.73
10/17/202519.619.719.4819.66
10/20/202519.6119.6819.4919.58
10/21/202519.6319.8219.5219.53
10/22/202519.6119.7419.4219.56
10/23/202519.5519.8319.519.8
10/24/202519.719.7719.4819.7
10/27/202519.6119.7619.4619.64
10/28/202519.7119.8219.5919.81
10/29/202519.8220.1319.6920.12
10/30/202520.1320.3620.0320.35
10/31/202520.3820.4720.2620.3
11/03/202520.2720.6520.2720.6
11/04/202520.4720.8720.4120.82
11/05/202520.7721.0520.7720.95
11/06/202521.221.620.8421.35
11/07/202521.4421.4921.0721.17
11/10/202521.1721.2821.0121.18
11/11/202521.2921.3921.121.27
11/12/202521.3321.7421.3321.67
11/13/202521.7322.0621.6921.93
11/14/202522.0422.0421.6721.8
11/17/202521.7522.121.7322.06
11/18/202521.821.9621.7321.95
11/19/202521.8321.8721.5221.58
11/20/202521.6621.8921.6221.77
11/21/202521.721.7321.4621.62
11/24/202521.6521.7221.4621.59
11/25/202521.8521.9421.4821.65
11/26/202521.5321.8321.3621.83
11/27/202521.8621.8821.721.75
11/28/202521.7121.921.5421.9
12/01/202521.7921.9921.721.7
12/02/202521.821.8721.6221.62
12/03/202521.6621.9321.6121.78
12/04/202521.721.7421.4821.67
12/05/202521.6921.7221.4121.41
12/08/202521.4721.6721.4721.67
12/09/202521.7121.7421.5821.65
12/10/202521.5621.621.3921.46
12/11/202521.3721.5321.2821.46
12/12/202521.4821.721.4321.7
12/15/202521.7521.8521.7221.75
12/16/202521.7621.8121.6521.73
12/17/202521.7721.8521.621.79
12/18/202521.8522.0421.7622
12/19/202522.0722.3722.0622.28
12/22/202522.0522.1121.9122.09
12/23/202522.1822.2422.0422.24
12/24/202522.2522.3422.1622.16
12/29/202522.1922.3922.1222.3
12/30/202522.322.4422.2522.41
12/31/202522.4322.4422.3222.41