Engie SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21.180 | 21.390 | 21.180 | 21.340 | 20.557 | 6,123,890 |
| 2025-11-10 | 21.200 | 21.270 | 21.020 | 21.190 | 20.412 | 2,067,419 |
| 2025-11-07 | 21.450 | 21.450 | 21.080 | 21.160 | 20.383 | 1,157,027 |
| 2025-11-06 | 21.105 | 21.600 | 20.890 | 21.380 | 20.595 | 3,532,670 |
| 2025-11-05 | 20.760 | 21.050 | 20.760 | 20.970 | 20.200 | 3,386,658 |
| 2025-11-04 | 20.468 | 20.870 | 20.410 | 20.780 | 20.017 | 3,160,246 |
| 2025-11-03 | 20.270 | 20.660 | 20.270 | 20.660 | 19.902 | 1,607,344 |
| 2025-10-31 | 20.400 | 20.460 | 20.270 | 20.300 | 19.555 | 1,156,852 |
| 2025-10-30 | 20.060 | 20.360 | 20.060 | 20.355 | 19.608 | 2,262,618 |
| 2025-10-29 | 19.820 | 20.130 | 19.690 | 20.040 | 19.305 | 3,166,467 |
| 2025-10-28 | 19.650 | 19.810 | 19.595 | 19.800 | 19.073 | 3,311,102 |
| 2025-10-27 | 19.620 | 19.750 | 19.460 | 19.685 | 18.963 | 1,108,164 |
| 2025-10-24 | 19.753 | 19.775 | 19.475 | 19.690 | 18.967 | 1,096,582 |
| 2025-10-23 | 19.600 | 19.835 | 19.510 | 19.775 | 19.049 | 6,824,383 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.0310 EUR |
| 2025-04-25 | 1.4800 EUR |
| 2024-05-02 | 0.8050 EUR |
| 2023-04-28 | 1.4000 EUR |
| 2022-04-25 | 0.8500 EUR |
| 2021-05-24 | 0.5300 EUR |
| 2019-05-21 | 0.3700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.