Engie SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.105	23.105	22.900	23.105	23.105	2,876
2026-10-21	22.905	23.110	22.900	23.110	23.110	586,645
2026-10-20	22.815	23.400	22.815	22.815	22.815	2
2026-10-19	23.250	23.400	22.760	22.760	22.760	661
2026-10-16	23.400	23.415	23.400	23.415	23.415	167
2026-10-15	23.355	23.710	23.210	23.400	23.400	3,278,072
2026-10-14	23.125	23.530	22.950	23.300	23.300	3,872,745
2026-10-13	23.020	23.480	22.955	23.022	23.022	1,526,470
2026-10-12	22.890	23.060	22.690	22.940	22.940	1,311,763
2026-10-09	22.975	23.030	22.690	22.770	22.770	305,280
2026-10-08	22.585	22.950	22.520	22.675	22.675	283,156
2026-10-07	23.490	23.490	22.570	22.685	22.685	1,186,694
2026-10-06	22.925	23.490	22.900	23.470	23.470	176,115
2026-10-05	22.755	22.920	22.630	22.800	22.800	385,207
2026-10-02	22.610	22.840	22.400	22.760	22.760	352,833
2026-10-01	22.680	22.810	22.270	22.535	22.535	866,390
2026-09-30	23.050	23.210	22.600	22.745	22.745	159,132
2026-09-29	23.175	23.200	22.770	23.020	23.020	4,907,165
2026-09-28	23.505	23.570	23.199	23.250	23.250	211,759
2026-09-25	23.355	23.550	23.170	23.275	23.275	5,161,247
2026-09-24	23.515	23.600	23.300	23.365	23.365	5,797,896
2026-09-23	23.765	23.930	23.580	23.615	23.615	91,140
2026-09-22	23.860	24.100	23.620	23.800	23.800	1,266,471

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.