Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.893	16.055	15.870	16.017	14.209	1,215,610
2025-02-20	15.800	15.955	15.790	15.920	14.122	2,392,670
2025-02-19	15.600	15.835	15.565	15.753	13.974	5,158,292
2025-02-18	15.588	15.650	15.485	15.552	13.796	1,491,351
2025-02-17	15.453	15.655	15.430	15.480	13.732	2,151,231
2025-02-14	15.593	15.635	15.470	15.593	13.832	3,184,412
2025-02-13	15.658	15.785	15.455	15.650	13.883	5,403,570
2025-02-12	16.000	16.070	15.745	15.860	14.069	613,979
2025-02-11	16.020	16.205	15.945	16.065	14.251	91,032
2025-02-10	15.960	15.960	15.835	15.940	14.140	12,272,270
2025-02-07	15.915	15.945	15.800	15.833	14.045	16,677,340
2025-02-06	16.130	16.200	15.745	16.129	14.308	1,263,852
2025-02-05	16.100	16.155	16.030	16.088	14.271	1,515,772
2025-02-04	15.885	16.140	15.885	16.058	14.245	511,532
2025-02-03	15.900	15.955	15.820	15.948	14.147	2,429,298
2025-01-31	15.778	15.980	15.710	15.868	14.076	834,209
2025-01-30	15.658	15.730	15.480	15.685	13.914	778,519
2025-01-29	15.510	15.570	15.325	15.538	13.783	1,797,321
2025-01-28	15.520	15.683	15.390	15.475	13.728	4,456,644
2025-01-27	15.573	15.800	15.410	15.451	13.706	991,780
2025-01-24	15.500	15.545	15.400	15.461	13.715	3,665,364
2025-01-23	15.500	15.550	15.455	15.494	13.744	3,441,067
2025-01-22	15.673	15.700	15.435	15.568	13.810	525,664
2025-01-21	15.700	15.790	15.525	15.631	13.866	558,828
2025-01-20	16.015	16.070	15.725	15.792	14.008	1,149,117
2025-01-17	15.958	16.180	15.945	16.070	14.255	640,711
2025-01-16	15.640	15.855	15.640	15.710	13.936	699,854
2025-01-15	15.725	15.820	15.645	15.755	13.976	3,731,755
2025-01-14	15.863	15.885	15.705	15.720	13.945	1,627,056
2025-01-13	15.625	15.930	15.590	15.914	14.117	1,138,699
2025-01-10	15.720	15.795	15.575	15.725	13.949	1,437,024
2025-01-09	15.660	15.850	15.660	15.773	13.992	1,071,136
2025-01-08	15.725	15.725	15.555	15.650	13.883	3,498,151
2025-01-07	15.700	15.855	15.540	15.603	13.841	2,195,354
2025-01-06	15.625	15.690	15.465	15.575	13.816	688,723
2025-01-03	15.675	15.675	15.488	15.637	13.871	1,061,662
2025-01-02	15.468	15.610	15.405	15.489	13.740	925,640
2024-12-31	15.235	15.410	15.215	15.364	13.629	44,353
2024-12-30	15.220	15.235	15.125	15.205	13.488	185,810
2024-12-27	14.945	15.140	14.890	15.113	13.407	91,967
2024-12-24	15.100	15.100	14.945	15.056	13.356	32,192
2024-12-23	14.890	15.060	14.890	14.971	13.280	497,901
2024-12-20	14.753	14.915	14.725	14.850	13.173	1,353,728
2024-12-19	14.740	14.845	14.685	14.745	13.080	2,481,018
2024-12-18	14.750	14.915	14.750	14.814	13.141	8,979,455
2024-12-17	14.910	15.140	14.765	14.821	13.147	9,536,465
2024-12-16	15.158	15.195	14.765	14.881	13.201	669,553
2024-12-13	15.025	15.295	15.005	15.257	13.534	1,139,952
2024-12-12	15.230	15.230	15.090	15.127	13.419	789,711
2024-12-11	15.125	15.215	15.115	15.181	13.467	567,085
2024-12-10	15.258	15.305	15.100	15.176	13.462	1,537,780
2024-12-09	15.300	15.370	15.210	15.260	13.537	422,760
2024-12-06	15.415	15.415	15.240	15.340	13.608	745,013
2024-12-05	15.053	15.345	15.035	15.193	13.478	1,316,040
2024-12-04	14.878	15.105	14.860	15.050	13.351	2,292,023
2024-12-03	14.925	15.055	14.925	14.953	13.264	638,472
2024-12-02	14.783	15.100	14.725	14.988	13.296	680,615
2024-11-29	14.890	15.085	14.890	14.997	13.303	705,689
2024-11-28	14.953	15.175	14.595	15.041	13.343	2,788,185
2024-11-27	14.783	14.950	14.570	14.707	13.047	3,394,531

← NewerPage 8 of 22 · 1,267 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.