Engie SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	18.753	18.940	18.735	18.940	18.245	364,138
2025-05-21	18.800	18.880	18.710	18.820	18.130	392,872
2025-05-20	18.560	18.815	18.560	18.560	17.879	10,253,670
2025-05-19	18.453	18.555	18.360	18.445	17.768	289,788
2025-05-16	18.445	18.495	18.290	18.370	17.696	526,931
2025-05-15	18.000	18.440	17.620	18.300	17.628	660,333
2025-05-14	17.578	17.735	17.380	17.670	17.021	580,710
2025-05-13	17.610	17.785	17.610	17.625	16.978	13,411,120
2025-05-12	18.005	18.070	17.580	17.675	17.026	793,893
2025-05-09	18.068	18.155	17.955	17.995	17.335	165,861
2025-05-08	18.200	18.320	18.035	18.035	17.373	485,707
2025-05-07	18.400	18.405	18.200	18.395	17.720	23,346,461
2025-05-06	18.200	18.340	18.190	18.302	17.630	7,971,258
2025-05-02	18.200	18.250	17.975	18.115	17.450	149,228
2025-04-30	17.925	18.185	17.875	18.185	17.518	647,326
2025-04-29	17.560	17.945	17.560	17.845	17.190	9,671,174
2025-04-28	17.500	17.690	17.475	17.560	16.916	25,111,490
2025-04-25	17.320	17.495	17.255	17.427	16.788	629,981
2025-04-24	18.878	18.950	18.620	18.705	16.593	1,047,642
2025-04-23	18.970	18.970	18.580	18.770	16.650	6,373,961
2025-04-22	18.778	18.910	18.720	18.820	16.695	17,193,289
2025-04-17	18.688	18.763	18.585	18.670	16.562	183,524
2025-04-16	18.563	18.725	18.305	18.590	16.491	25,439,961
2025-04-15	18.110	18.485	17.910	18.410	16.331	12,833,820
2025-04-14	18.300	18.300	18.025	18.080	16.038	750,494
2025-04-11	18.153	18.285	18.055	18.100	16.056	1,725,066
2025-04-10	18.058	18.170	17.685	17.965	15.936	1,027,105
2025-04-09	17.500	17.565	17.300	17.510	15.533	835,179
2025-04-08	17.788	17.860	17.450	17.792	15.783	3,406,642
2025-04-07	17.500	17.945	17.335	17.495	15.519	14,205,130
2025-04-04	18.630	18.885	18.400	18.830	16.704	896,807
2025-04-03	18.505	18.988	18.460	18.687	16.577	936,607
2025-04-02	18.315	18.575	18.315	18.435	16.353	1,110,285
2025-04-01	18.053	18.170	17.985	18.170	16.118	6,563,074
2025-03-31	18.058	18.160	17.945	18.019	15.984	5,388,150
2025-03-28	17.945	18.080	17.875	18.007	15.974	1,067,141
2025-03-27	17.768	18.000	17.760	17.920	15.896	1,979,237
2025-03-26	17.740	17.835	17.705	17.750	15.746	324,766
2025-03-25	17.653	17.980	17.160	17.702	15.703	1,140,967
2025-03-24	17.600	17.655	17.500	17.580	15.595	6,709,080
2025-03-21	17.578	17.630	17.538	17.575	15.590	2,125,824
2025-03-20	17.283	17.980	17.160	17.380	15.418	4,792,754
2025-03-19	17.283	17.370	17.225	17.267	15.317	11,062,310
2025-03-18	17.185	17.420	17.185	17.248	15.300	1,855,557
2025-03-17	17.155	17.380	17.155	17.200	15.258	552,843
2025-03-14	17.278	17.310	17.155	17.226	15.281	3,532,028
2025-03-13	17.210	17.380	17.210	17.313	15.358	1,756,579
2025-03-12	16.993	17.275	16.950	17.180	15.240	454,933
2025-03-11	17.088	17.295	16.978	16.996	15.077	1,893,878
2025-03-10	16.900	17.180	16.860	17.103	15.172	508,214
2025-03-07	16.910	16.950	16.760	16.820	14.921	2,907,922
2025-03-06	16.940	17.030	16.685	16.823	14.923	1,204,851
2025-03-05	17.125	17.165	16.900	17.097	15.166	4,291,488
2025-03-04	17.140	17.280	17.090	17.183	15.243	2,971,983
2025-03-03	17.168	17.365	17.120	17.195	15.253	8,267,135
2025-02-28	17.500	17.500	17.155	17.251	15.303	651,977
2025-02-27	17.000	17.640	16.623	17.390	15.426	2,173,248
2025-02-26	16.500	16.615	16.420	16.580	14.708	8,604,929
2025-02-25	16.400	16.565	16.340	16.511	14.647	2,658,831
2025-02-24	16.140	16.395	16.140	16.335	14.490	896,153

← NewerPage 7 of 22 · 1,261 trading daysOlder →

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.