Frankfurt - Delayed Quote EUR

Engie SA (GZF.F)

16.20 +0.18 (+1.09%)
At close: April 26 at 6:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.07 16.20 16.07 16.20 16.20 2,043
Apr 25, 2024 15.98 16.07 15.98 16.02 16.02 4,920
Apr 24, 2024 16.03 16.03 16.00 16.00 16.00 467
Apr 23, 2024 15.99 16.02 15.95 15.99 15.99 6,860
Apr 22, 2024 15.99 16.00 15.87 16.00 16.00 1,977
Apr 19, 2024 15.67 15.90 15.67 15.90 15.90 2,170
Apr 18, 2024 15.80 15.80 15.77 15.77 15.77 300
Apr 17, 2024 15.64 15.74 15.64 15.70 15.70 23,812
Apr 16, 2024 15.67 15.82 15.67 15.81 15.81 638
Apr 15, 2024 15.70 15.93 15.70 15.82 15.82 4,475
Apr 12, 2024 15.73 15.90 15.73 15.76 15.76 16,470
Apr 11, 2024 15.60 15.62 15.60 15.62 15.62 1,680
Apr 10, 2024 15.78 15.82 15.63 15.65 15.65 10,916
Apr 9, 2024 15.48 15.81 15.48 15.81 15.81 1,575
Apr 8, 2024 15.56 15.60 15.56 15.58 15.58 1,700
Apr 5, 2024 15.43 15.50 15.38 15.38 15.38 3,750
Apr 4, 2024 15.54 15.63 15.50 15.50 15.50 1,990
Apr 3, 2024 15.47 15.64 15.47 15.64 15.64 387
Apr 2, 2024 15.52 15.66 15.48 15.66 15.66 7,517
Mar 28, 2024 15.57 15.57 15.47 15.47 15.47 962
Mar 27, 2024 15.63 15.63 15.50 15.63 15.63 1,273
Mar 26, 2024 15.55 15.79 15.40 15.79 15.79 5,653
Mar 25, 2024 15.43 15.60 15.38 15.60 15.60 5,244
Mar 22, 2024 15.37 15.58 15.33 15.33 15.33 5,220
Mar 21, 2024 15.46 15.46 15.38 15.38 15.38 600
Mar 20, 2024 15.25 15.42 15.25 15.42 15.42 2,150
Mar 19, 2024 15.25 15.40 15.25 15.39 15.39 125
Mar 18, 2024 15.36 15.36 15.28 15.30 15.30 1,097
Mar 15, 2024 15.15 15.45 15.15 15.45 15.45 530
Mar 14, 2024 15.00 15.30 15.00 15.30 15.30 10,000
Mar 13, 2024 15.18 15.26 15.16 15.16 15.16 662
Mar 12, 2024 15.28 15.33 15.20 15.28 15.28 10,660
Mar 11, 2024 15.27 15.28 15.17 15.17 15.17 3,955
Mar 8, 2024 15.25 15.35 15.20 15.21 15.21 20,049
Mar 7, 2024 15.10 15.37 15.10 15.16 15.16 14,510
Mar 6, 2024 14.95 15.29 14.95 15.13 15.13 4,980
Mar 5, 2024 14.79 15.02 14.78 14.81 14.81 4,600
Mar 4, 2024 14.80 14.80 14.60 14.60 14.60 5,750
Mar 1, 2024 15.00 15.00 14.65 14.65 14.65 10,379
Feb 29, 2024 14.78 14.90 14.78 14.81 14.81 4,740
Feb 28, 2024 14.70 14.83 14.66 14.73 14.73 6,600
Feb 27, 2024 14.60 14.63 14.60 14.60 14.60 970
Feb 26, 2024 14.85 14.85 14.63 14.63 14.63 653
Feb 23, 2024 14.69 14.90 14.69 14.90 14.90 5,377
Feb 22, 2024 14.83 14.95 14.83 14.84 14.84 11,951
Feb 21, 2024 14.44 14.63 14.44 14.60 14.60 2,586
Feb 20, 2024 14.25 14.47 14.25 14.44 14.44 7,000
Feb 19, 2024 14.27 14.31 14.27 14.31 14.31 3,000
Feb 16, 2024 14.48 14.48 14.30 14.30 14.30 2,000
Feb 15, 2024 14.38 14.51 14.38 14.51 14.51 372
Feb 14, 2024 14.28 14.47 14.28 14.47 14.47 8,890
Feb 13, 2024 14.21 14.42 14.21 14.42 14.42 1,593
Feb 12, 2024 14.10 14.33 14.10 14.33 14.33 1,250
Feb 9, 2024 14.27 14.52 14.08 14.15 14.15 2,200
Feb 8, 2024 14.47 14.47 14.22 14.22 14.22 1,659
Feb 7, 2024 14.62 14.62 14.46 14.46 14.46 3,080
Feb 6, 2024 14.71 14.71 14.56 14.65 14.65 1,332
Feb 5, 2024 14.73 14.77 14.73 14.73 14.73 560
Feb 2, 2024 14.73 14.87 14.65 14.73 14.73 2,549
Feb 1, 2024 14.67 14.72 14.67 14.70 14.70 5,331
Jan 31, 2024 14.73 14.78 14.72 14.75 14.75 6,560
Jan 30, 2024 14.72 14.81 14.60 14.81 14.81 3,645
Jan 29, 2024 14.70 14.70 14.57 14.65 14.65 5,048
Jan 26, 2024 15.08 15.24 14.59 14.65 14.65 6,805
Jan 25, 2024 15.20 15.20 15.09 15.09 15.09 492
Jan 24, 2024 15.34 15.34 15.20 15.23 15.23 722
Jan 23, 2024 15.63 15.74 15.50 15.50 15.50 550
Jan 22, 2024 15.67 15.69 15.55 15.68 15.68 1,461
Jan 19, 2024 15.54 15.54 15.52 15.52 15.52 273
Jan 18, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 17, 2024 15.60 15.60 15.47 15.53 15.53 2,105
Jan 16, 2024 16.03 16.03 15.60 15.60 15.60 1,805
Jan 15, 2024 16.39 16.39 16.17 16.17 16.17 2,916
Jan 12, 2024 16.36 16.48 16.02 16.02 16.02 1,600
Jan 11, 2024 16.59 16.59 16.31 16.32 16.32 8,050
Jan 10, 2024 16.49 16.60 16.49 16.60 16.60 1,800
Jan 9, 2024 16.35 16.50 16.35 16.50 16.50 4,370
Jan 8, 2024 16.47 16.48 16.36 16.46 16.46 2,515
Jan 5, 2024 16.03 16.32 16.03 16.32 16.32 1,900
Jan 4, 2024 15.80 16.20 15.80 16.20 16.20 460
Jan 3, 2024 15.88 16.02 15.72 15.72 15.72 3,207
Jan 2, 2024 16.10 16.10 15.93 16.02 16.02 2,164
Dec 29, 2023 15.98 15.98 15.93 15.93 15.93 50
Dec 28, 2023 16.10 16.10 15.99 16.05 16.05 2,685
Dec 27, 2023 16.04 16.15 16.04 16.15 16.15 1,088
Dec 22, 2023 16.16 16.22 16.16 16.20 16.20 3,340
Dec 21, 2023 16.06 16.33 16.06 16.21 16.21 2,638
Dec 20, 2023 16.14 16.30 16.04 16.30 16.30 795
Dec 19, 2023 16.01 16.12 16.01 16.12 16.12 800
Dec 18, 2023 16.10 16.15 15.99 15.99 15.99 2,279
Dec 15, 2023 16.32 16.50 16.27 16.27 16.27 1,700
Dec 14, 2023 16.17 16.44 16.17 16.44 16.44 2,195
Dec 13, 2023 16.01 16.12 16.01 16.11 16.11 792
Dec 12, 2023 16.05 16.13 16.02 16.09 16.09 8,630
Dec 11, 2023 16.25 16.27 16.15 16.27 16.27 3,525
Dec 8, 2023 16.10 16.28 16.10 16.17 16.17 2,361
Dec 7, 2023 15.98 16.24 15.98 16.15 16.15 9,977
Dec 6, 2023 15.94 16.15 15.94 16.15 16.15 3,343
Dec 5, 2023 15.94 16.01 15.79 15.79 15.79 2,220
Dec 4, 2023 16.00 16.11 15.96 16.11 16.11 2,240
Dec 1, 2023 15.88 16.02 15.88 16.02 16.02 4,700
Nov 30, 2023 15.83 15.83 15.83 15.83 15.83 -
Nov 29, 2023 15.82 15.93 15.82 15.83 15.83 3,712
Nov 28, 2023 15.75 15.96 15.75 15.91 15.91 1,450
Nov 27, 2023 15.66 15.85 15.65 15.85 15.85 4,745
Nov 24, 2023 15.61 15.80 15.61 15.80 15.80 1,150
Nov 23, 2023 15.64 15.76 15.64 15.75 15.75 3,670
Nov 22, 2023 15.58 15.69 15.58 15.65 15.65 1,040
Nov 21, 2023 15.51 15.60 15.51 15.59 15.59 4,150
Nov 20, 2023 15.70 15.73 15.59 15.59 15.59 4,670
Nov 17, 2023 15.49 15.62 15.49 15.62 15.62 3,150
Nov 16, 2023 15.21 15.43 15.21 15.43 15.43 420
Nov 15, 2023 15.33 15.38 15.26 15.35 15.35 2,527
Nov 14, 2023 15.24 15.37 15.24 15.37 15.37 1,000
Nov 13, 2023 15.27 15.37 15.25 15.25 15.25 4,700
Nov 10, 2023 15.09 15.19 15.09 15.19 15.19 21
Nov 9, 2023 15.02 15.36 15.02 15.36 15.36 301
Nov 8, 2023 15.06 15.06 15.00 15.00 15.00 3,702
Nov 7, 2023 15.15 15.50 15.15 15.22 15.22 3,200
Nov 6, 2023 15.10 15.10 15.10 15.10 15.10 -
Nov 3, 2023 15.08 15.08 15.04 15.04 15.04 1,700
Nov 2, 2023 15.32 15.33 15.32 15.33 15.33 2,000
Nov 1, 2023 14.98 15.30 14.98 15.29 15.29 4,890
Oct 31, 2023 14.95 15.12 14.95 15.08 15.08 1,203
Oct 30, 2023 14.88 15.20 14.88 15.20 15.20 6,146
Oct 27, 2023 14.81 14.98 14.81 14.97 14.97 1,697
Oct 26, 2023 14.65 14.82 14.65 14.74 14.74 1,054
Oct 25, 2023 14.74 14.75 14.74 14.75 14.75 163
Oct 24, 2023 14.45 14.45 14.45 14.45 14.45 -
Oct 23, 2023 14.69 14.69 14.69 14.69 14.69 -
Oct 20, 2023 14.68 14.74 14.68 14.74 14.74 400
Oct 19, 2023 14.58 14.67 14.58 14.59 14.59 1,770
Oct 18, 2023 14.80 14.80 14.55 14.67 14.67 3,005
Oct 17, 2023 14.86 14.93 14.86 14.90 14.90 470
Oct 16, 2023 14.71 14.73 14.71 14.73 14.73 928
Oct 13, 2023 14.68 14.78 14.68 14.68 14.68 2,750
Oct 12, 2023 14.93 14.93 14.71 14.73 14.73 2,050
Oct 11, 2023 14.48 14.71 14.48 14.71 14.71 1,280
Oct 10, 2023 14.33 14.65 14.31 14.65 14.65 910
Oct 9, 2023 13.97 14.22 13.93 14.22 14.22 9,893
Oct 6, 2023 14.10 14.15 13.92 13.92 13.92 3,196
Oct 5, 2023 14.03 14.09 14.02 14.09 14.09 7,474
Oct 4, 2023 13.87 14.20 13.87 14.00 14.00 8,940
Oct 3, 2023 14.22 14.22 13.93 13.96 13.96 6,315
Oct 2, 2023 14.52 14.72 14.29 14.29 14.29 1,504
Sep 29, 2023 14.36 14.63 14.36 14.63 14.63 350
Sep 28, 2023 14.37 14.43 14.37 14.43 14.43 200
Sep 27, 2023 14.70 14.70 14.47 14.49 14.49 1,950
Sep 26, 2023 14.78 14.82 14.78 14.82 14.82 135
Sep 25, 2023 14.84 14.95 14.82 14.88 14.88 1,290
Sep 22, 2023 14.94 14.96 14.94 14.96 14.96 1,100
Sep 21, 2023 14.98 15.00 14.98 15.00 15.00 2,189
Sep 20, 2023 15.37 15.37 15.27 15.27 15.27 620
Sep 19, 2023 15.05 15.23 15.05 15.23 15.23 550
Sep 18, 2023 15.12 15.25 15.12 15.21 15.21 900
Sep 15, 2023 15.31 15.31 15.22 15.23 15.23 3,914
Sep 14, 2023 14.87 15.08 14.87 15.08 15.08 1,765
Sep 13, 2023 14.79 14.79 14.79 14.79 14.79 -
Sep 12, 2023 14.88 14.89 14.88 14.88 14.88 495
Sep 11, 2023 14.82 14.94 14.82 14.88 14.88 176
Sep 8, 2023 14.73 14.73 14.73 14.73 14.73 -
Sep 7, 2023 14.41 14.66 14.41 14.65 14.65 1,954
Sep 6, 2023 14.50 14.50 14.41 14.46 14.46 2,330
Sep 5, 2023 14.69 14.80 14.69 14.80 14.80 20
Sep 4, 2023 14.87 14.88 14.81 14.81 14.81 3,280
Sep 1, 2023 14.93 14.93 14.81 14.81 14.81 766
Aug 31, 2023 14.92 15.00 14.92 14.95 14.95 2,575
Aug 30, 2023 15.10 15.14 14.95 15.04 15.04 3,760
Aug 29, 2023 14.80 14.80 14.80 14.80 14.80 -
Aug 28, 2023 14.78 14.89 14.75 14.89 14.89 510
Aug 25, 2023 14.63 14.67 14.63 14.67 14.67 810
Aug 24, 2023 14.69 14.69 14.57 14.64 14.64 1,320
Aug 23, 2023 14.72 14.72 14.72 14.72 14.72 -
Aug 22, 2023 14.72 14.84 14.72 14.84 14.84 30
Aug 21, 2023 14.70 14.70 14.70 14.70 14.70 300
Aug 18, 2023 14.40 14.54 14.40 14.54 14.54 515
Aug 17, 2023 14.36 14.36 14.36 14.36 14.36 -
Aug 16, 2023 14.35 14.49 14.35 14.49 14.49 2,100
Aug 15, 2023 14.56 14.56 14.40 14.40 14.40 1,432
Aug 14, 2023 14.53 14.53 14.48 14.52 14.52 4,270
Aug 11, 2023 14.53 14.57 14.49 14.49 14.49 1,150
Aug 10, 2023 14.63 14.72 14.63 14.72 14.72 1,050
Aug 9, 2023 14.53 14.60 14.40 14.60 14.60 3,700
Aug 8, 2023 14.40 14.44 14.40 14.44 14.44 1,891
Aug 7, 2023 14.40 14.40 14.27 14.33 14.33 8,151
Aug 4, 2023 14.47 14.47 14.47 14.47 14.47 400
Aug 3, 2023 14.56 14.70 14.33 14.55 14.55 14,695
Aug 2, 2023 14.84 14.84 14.62 14.62 14.62 1,047
Aug 1, 2023 14.88 14.88 14.81 14.83 14.83 1,965
Jul 31, 2023 14.88 15.10 14.88 15.02 15.02 2,275
Jul 28, 2023 15.21 15.24 14.84 15.02 15.02 8,590
Jul 27, 2023 15.48 15.48 15.34 15.38 15.38 682
Jul 26, 2023 15.35 15.45 15.24 15.45 15.45 2,825
Jul 25, 2023 15.31 15.31 15.30 15.30 15.30 300
Jul 24, 2023 15.33 15.33 15.33 15.33 15.33 246
Jul 21, 2023 15.27 15.52 15.27 15.37 15.37 840
Jul 20, 2023 15.05 15.24 15.05 15.24 15.24 5,605
Jul 19, 2023 14.99 15.10 14.99 15.10 15.10 500
Jul 18, 2023 14.93 14.97 14.90 14.97 14.97 1,922
Jul 17, 2023 14.90 14.99 14.90 14.98 14.98 2,600
Jul 14, 2023 15.02 15.02 15.02 15.02 15.02 -
Jul 13, 2023 14.90 15.10 14.90 15.09 15.09 1,750
Jul 12, 2023 14.92 15.04 14.91 14.91 14.91 1,600
Jul 11, 2023 14.92 14.98 14.92 14.94 14.94 850
Jul 10, 2023 14.93 15.00 14.88 14.88 14.88 60
Jul 7, 2023 14.93 14.96 14.85 14.95 14.95 1,430
Jul 6, 2023 15.17 15.21 15.11 15.11 15.11 276
Jul 5, 2023 15.35 15.41 15.26 15.26 15.26 910
Jul 4, 2023 15.40 15.45 15.40 15.45 15.45 926
Jul 3, 2023 15.21 15.43 15.21 15.32 15.32 3,630
Jun 30, 2023 15.24 15.34 15.23 15.23 15.23 5,660
Jun 29, 2023 14.34 15.04 14.34 15.04 15.04 1,400
Jun 28, 2023 14.37 14.47 14.35 14.45 14.45 19,150
Jun 27, 2023 14.36 14.36 14.27 14.33 14.33 520
Jun 26, 2023 14.03 14.03 14.03 14.03 14.03 -
Jun 23, 2023 14.05 14.29 14.05 14.29 14.29 270
Jun 22, 2023 14.10 14.19 14.10 14.19 14.19 1,140
Jun 21, 2023 14.31 14.31 14.18 14.19 14.19 1,588
Jun 20, 2023 14.08 14.08 14.08 14.08 14.08 -
Jun 19, 2023 14.28 14.39 14.12 14.14 14.14 2,057
Jun 16, 2023 14.19 14.19 14.19 14.19 14.19 -
Jun 15, 2023 14.19 14.19 14.19 14.19 14.19 -
Jun 14, 2023 14.11 14.33 14.11 14.33 14.33 2,401
Jun 13, 2023 14.18 14.18 14.18 14.18 14.18 -
Jun 12, 2023 14.22 14.26 14.17 14.20 14.20 850
Jun 9, 2023 14.24 14.28 14.01 14.28 14.28 3,056
Jun 8, 2023 14.04 14.30 14.04 14.22 14.22 930
Jun 7, 2023 14.07 14.22 14.06 14.06 14.06 3,926
Jun 6, 2023 14.02 14.02 14.02 14.02 14.02 -
Jun 5, 2023 14.07 14.13 14.04 14.04 14.04 3,242
Jun 2, 2023 14.09 14.15 13.98 14.03 14.03 2,148
Jun 1, 2023 14.07 14.18 14.00 14.00 14.00 2,993
May 31, 2023 13.90 14.11 13.90 14.08 14.08 1,151
May 30, 2023 13.89 14.09 13.89 14.09 14.09 924
May 29, 2023 13.77 13.77 13.77 13.77 13.77 4,000
May 26, 2023 13.89 14.08 13.72 13.72 13.72 555
May 25, 2023 14.14 14.22 14.00 14.00 14.00 3,407
May 24, 2023 14.24 14.28 14.14 14.14 14.14 1,840
May 23, 2023 14.27 14.43 14.23 14.41 14.41 3,960
May 22, 2023 14.42 14.52 14.42 14.52 14.52 200
May 19, 2023 14.49 14.49 14.49 14.49 14.49 245
May 18, 2023 14.73 14.73 14.41 14.41 14.41 650
May 17, 2023 14.79 14.90 14.75 14.90 14.90 1,143
May 16, 2023 14.76 14.97 14.65 14.65 14.65 311
May 15, 2023 14.95 14.95 14.78 14.90 14.90 1,679
May 12, 2023 14.90 15.05 14.90 15.05 15.05 1,530
May 11, 2023 14.57 14.80 14.57 14.76 14.76 5,436
May 10, 2023 14.66 14.74 14.58 14.58 14.58 1,757
May 9, 2023 14.55 14.70 14.55 14.59 14.59 8,000
May 8, 2023 14.50 14.75 14.50 14.57 14.57 2,767
May 5, 2023 14.51 14.61 14.51 14.61 14.61 340
May 4, 2023 14.35 14.64 14.35 14.57 14.57 4,340
May 3, 2023 14.44 14.61 14.34 14.51 14.51 7,257
May 2, 2023 14.63 14.63 14.44 14.44 14.44 1,000
Apr 28, 2023 1.40 Dividend
Apr 28, 2023 13.96 14.54 13.96 14.53 14.53 11,125
Apr 27, 2023 15.36 15.51 15.36 15.51 14.11 1,642
Apr 26, 2023 15.32 15.42 15.32 15.35 13.97 1,550

Related Tickers

SCTA.F SSE plc
19.40
0.00%
 
EONGY E.ON SE
13.24
-1.41%
 
IRE.MI Iren SpA
1.8220
-0.71%
 
RWE.DE RWE Aktiengesellschaft
32.19
+0.94%
 
SSE.L SSE plc
1,655.00
+0.27%
 
ENEL.MI Enel SpA
6.13
+1.16%