Paris - Delayed Quote EUR

Engie SA (ENGI.PA)

16.10 +0.02 (+0.12%)
At close: April 26 at 5:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.10 16.20 16.05 16.10 16.10 6,124,533
Apr 25, 2024 16.10 16.10 15.98 16.08 16.08 4,741,557
Apr 24, 2024 16.02 16.08 15.91 16.08 16.08 4,782,876
Apr 23, 2024 15.99 16.10 15.93 16.01 16.01 6,116,636
Apr 22, 2024 15.98 15.98 15.78 15.98 15.98 4,788,176
Apr 19, 2024 15.84 15.95 15.73 15.93 15.93 6,102,077
Apr 18, 2024 15.81 15.95 15.75 15.82 15.82 4,929,937
Apr 17, 2024 15.65 15.80 15.60 15.73 15.73 4,749,805
Apr 16, 2024 15.68 15.84 15.64 15.71 15.71 5,230,544
Apr 15, 2024 15.86 15.97 15.73 15.74 15.74 5,191,819
Apr 12, 2024 15.73 15.91 15.67 15.88 15.88 5,934,971
Apr 11, 2024 15.69 15.77 15.52 15.61 15.61 5,150,539
Apr 10, 2024 15.80 15.83 15.51 15.69 15.69 5,000,161
Apr 9, 2024 15.59 15.78 15.53 15.73 15.73 4,781,013
Apr 8, 2024 15.43 15.66 15.42 15.56 15.56 4,805,327
Apr 5, 2024 15.51 15.55 15.34 15.40 15.40 6,176,083
Apr 4, 2024 15.60 15.68 15.52 15.59 15.59 3,441,151
Apr 3, 2024 15.57 15.69 15.53 15.56 15.56 5,145,664
Apr 2, 2024 15.45 15.60 15.44 15.58 15.58 5,316,993
Mar 28, 2024 15.66 15.69 15.44 15.51 15.51 6,950,577
Mar 27, 2024 15.55 15.66 15.48 15.63 15.63 4,687,003
Mar 26, 2024 15.53 15.56 15.39 15.51 15.51 4,536,635
Mar 25, 2024 15.41 15.55 15.38 15.52 15.52 3,081,439
Mar 22, 2024 15.37 15.49 15.33 15.43 15.43 3,541,102
Mar 21, 2024 15.48 15.56 15.31 15.35 15.35 4,965,272
Mar 20, 2024 15.39 15.47 15.34 15.43 15.43 4,297,574
Mar 19, 2024 15.33 15.40 15.26 15.38 15.38 3,196,077
Mar 18, 2024 15.31 15.44 15.27 15.32 15.32 4,397,107
Mar 15, 2024 15.27 15.49 15.27 15.38 15.38 9,318,126
Mar 14, 2024 15.16 15.42 15.16 15.29 15.29 4,902,183
Mar 13, 2024 15.20 15.30 15.12 15.12 15.12 6,668,612
Mar 12, 2024 15.25 15.34 15.16 15.16 15.16 6,300,611
Mar 11, 2024 15.24 15.34 15.13 15.23 15.23 5,310,766
Mar 8, 2024 15.29 15.32 15.18 15.25 15.25 3,721,990
Mar 7, 2024 15.14 15.41 15.03 15.27 15.27 5,206,231
Mar 6, 2024 15.06 15.30 15.01 15.17 15.17 8,061,979
Mar 5, 2024 14.77 15.03 14.74 14.99 14.99 7,896,318
Mar 4, 2024 14.70 14.77 14.60 14.67 14.67 4,441,959
Mar 1, 2024 14.92 14.96 14.63 14.70 14.70 4,639,927
Feb 29, 2024 14.83 14.93 14.76 14.84 14.84 8,121,747
Feb 28, 2024 14.79 14.87 14.64 14.84 14.84 7,161,389
Feb 27, 2024 14.61 14.77 14.58 14.68 14.68 4,697,940
Feb 26, 2024 14.83 14.83 14.56 14.65 14.65 6,784,978
Feb 23, 2024 14.77 14.96 14.68 14.84 14.84 7,025,008
Feb 22, 2024 14.80 14.99 14.68 14.75 14.75 9,785,162
Feb 21, 2024 14.47 14.60 14.39 14.53 14.53 4,965,970
Feb 20, 2024 14.29 14.51 14.24 14.45 14.45 5,307,826
Feb 19, 2024 14.40 14.48 14.25 14.32 14.32 3,252,156
Feb 16, 2024 14.51 14.54 14.27 14.32 14.32 6,241,371
Feb 15, 2024 14.34 14.55 14.31 14.47 14.47 5,477,760
Feb 14, 2024 14.32 14.50 14.30 14.38 14.38 6,060,546
Feb 13, 2024 14.29 14.47 14.24 14.32 14.32 8,573,200
Feb 12, 2024 14.15 14.39 14.05 14.28 14.28 7,284,358
Feb 9, 2024 14.23 14.28 14.00 14.10 14.10 9,442,758
Feb 8, 2024 14.44 14.52 14.35 14.39 14.39 6,309,143
Feb 7, 2024 14.70 14.76 14.45 14.48 14.48 7,258,567
Feb 6, 2024 14.74 14.77 14.54 14.62 14.62 5,441,581
Feb 5, 2024 14.60 14.90 14.60 14.71 14.71 5,305,390
Feb 2, 2024 14.83 14.84 14.61 14.65 14.65 4,252,806
Feb 1, 2024 14.79 14.79 14.63 14.69 14.69 4,902,179
Jan 31, 2024 14.77 14.88 14.66 14.81 14.81 7,312,827
Jan 30, 2024 14.71 14.83 14.59 14.80 14.80 5,941,841
Jan 29, 2024 14.70 14.79 14.50 14.70 14.70 7,954,141
Jan 26, 2024 15.23 15.29 14.53 14.66 14.66 14,336,358
Jan 25, 2024 15.25 15.27 15.04 15.16 15.16 5,534,952
Jan 24, 2024 15.40 15.42 15.12 15.27 15.27 4,799,225
Jan 23, 2024 15.67 15.70 15.22 15.30 15.30 5,637,989
Jan 22, 2024 15.59 15.72 15.50 15.63 15.63 4,364,697
Jan 19, 2024 15.65 15.70 15.51 15.55 15.55 4,129,003
Jan 18, 2024 15.47 15.62 15.31 15.56 15.56 4,161,257
Jan 17, 2024 15.65 15.65 15.33 15.53 15.53 5,924,448
Jan 16, 2024 16.07 16.08 15.68 15.76 15.76 4,478,288
Jan 15, 2024 16.23 16.37 16.07 16.07 16.07 4,748,073
Jan 12, 2024 16.35 16.49 16.00 16.19 16.19 3,930,787
Jan 11, 2024 16.56 16.56 16.28 16.28 16.28 3,384,755
Jan 10, 2024 16.57 16.64 16.50 16.50 16.50 3,126,736
Jan 9, 2024 16.38 16.55 16.35 16.55 16.55 3,023,004
Jan 8, 2024 16.39 16.51 16.34 16.41 16.41 2,504,601
Jan 5, 2024 16.13 16.34 16.03 16.34 16.34 3,413,645
Jan 4, 2024 15.85 16.23 15.85 16.18 16.18 4,181,696
Jan 3, 2024 15.92 15.95 15.71 15.84 15.84 5,192,935
Jan 2, 2024 16.00 16.08 15.92 15.95 15.95 2,445,320
Dec 29, 2023 15.98 16.01 15.89 15.92 15.92 2,057,867
Dec 28, 2023 16.15 16.15 15.93 15.96 15.96 2,075,499
Dec 27, 2023 16.14 16.17 16.08 16.17 16.17 1,877,970
Dec 22, 2023 16.21 16.28 16.14 16.16 16.16 2,525,908
Dec 21, 2023 16.15 16.28 16.15 16.24 16.24 2,463,065
Dec 20, 2023 16.12 16.22 16.03 16.22 16.22 2,739,691
Dec 19, 2023 16.09 16.18 16.04 16.05 16.05 2,404,901
Dec 18, 2023 16.16 16.22 16.04 16.09 16.09 2,579,362
Dec 15, 2023 16.24 16.52 16.17 16.21 16.21 10,073,166
Dec 14, 2023 16.27 16.45 16.27 16.27 16.27 4,915,683
Dec 13, 2023 16.06 16.16 16.02 16.16 16.16 3,439,587
Dec 12, 2023 16.10 16.15 15.98 15.99 15.99 4,020,213
Dec 11, 2023 16.30 16.33 16.13 16.13 16.13 2,475,088
Dec 8, 2023 16.15 16.31 16.15 16.23 16.23 3,474,207
Dec 7, 2023 16.14 16.28 16.11 16.17 16.17 3,474,143
Dec 6, 2023 16.10 16.14 15.95 16.09 16.09 2,792,104
Dec 5, 2023 15.95 16.10 15.94 15.99 15.99 3,682,017
Dec 4, 2023 15.99 16.07 15.87 16.05 16.05 2,590,430
Dec 1, 2023 15.98 16.05 15.93 16.05 16.05 2,608,612
Nov 30, 2023 15.84 15.98 15.77 15.92 15.92 5,817,158
Nov 29, 2023 15.95 15.96 15.83 15.87 15.87 2,080,326
Nov 28, 2023 15.86 15.97 15.82 15.92 15.92 2,407,714
Nov 27, 2023 15.79 15.84 15.71 15.84 15.84 2,666,102
Nov 24, 2023 15.75 15.82 15.72 15.75 15.75 2,146,882
Nov 23, 2023 15.65 15.79 15.63 15.72 15.72 2,251,376
Nov 22, 2023 15.58 15.79 15.58 15.59 15.59 2,824,268
Nov 21, 2023 15.58 15.62 15.51 15.54 15.54 2,245,936
Nov 20, 2023 15.56 15.73 15.56 15.61 15.61 2,045,282
Nov 17, 2023 15.52 15.67 15.49 15.60 15.60 3,380,515
Nov 16, 2023 15.37 15.56 15.35 15.52 15.52 3,608,502
Nov 15, 2023 15.34 15.43 15.26 15.32 15.32 3,814,269
Nov 14, 2023 15.34 15.40 15.19 15.35 15.35 3,429,826
Nov 13, 2023 15.29 15.40 15.21 15.32 15.32 2,941,636
Nov 10, 2023 15.37 15.40 15.11 15.30 15.30 4,356,756
Nov 9, 2023 15.29 15.35 15.11 15.31 15.31 3,934,677
Nov 8, 2023 15.18 15.18 14.94 15.14 15.14 4,913,231
Nov 7, 2023 15.20 15.67 15.16 15.30 15.30 6,373,509
Nov 6, 2023 15.10 15.21 15.04 15.14 15.14 3,579,354
Nov 3, 2023 15.13 15.24 15.01 15.15 15.15 4,835,588
Nov 2, 2023 15.45 15.49 15.03 15.16 15.16 5,382,872
Nov 1, 2023 14.96 15.43 14.95 15.35 15.35 5,100,174
Oct 31, 2023 15.02 15.13 14.94 15.00 15.00 2,899,691
Oct 30, 2023 14.96 15.23 14.96 14.99 14.99 3,089,975
Oct 27, 2023 14.91 15.06 14.89 14.92 14.92 3,097,408
Oct 26, 2023 14.78 14.91 14.72 14.90 14.90 3,669,117
Oct 25, 2023 14.70 14.88 14.53 14.85 14.85 2,878,615
Oct 24, 2023 14.44 14.78 14.44 14.73 14.73 4,396,878
Oct 23, 2023 14.64 14.68 14.42 14.50 14.50 3,922,177
Oct 20, 2023 14.67 14.87 14.67 14.69 14.69 5,584,799
Oct 19, 2023 14.61 14.89 14.56 14.87 14.87 4,161,308
Oct 18, 2023 14.77 14.86 14.67 14.72 14.72 2,316,339
Oct 17, 2023 14.76 15.10 14.76 14.89 14.89 3,544,482
Oct 16, 2023 14.80 14.87 14.65 14.81 14.81 3,439,721
Oct 13, 2023 14.68 14.83 14.62 14.78 14.78 4,349,021
Oct 12, 2023 14.80 14.82 14.64 14.68 14.68 3,093,897
Oct 11, 2023 14.57 14.76 14.53 14.73 14.73 3,898,496
Oct 10, 2023 14.41 14.60 14.41 14.57 14.57 4,047,287
Oct 9, 2023 14.17 14.34 14.11 14.28 14.28 3,173,539
Oct 6, 2023 14.17 14.21 13.88 14.13 14.13 3,612,474
Oct 5, 2023 14.07 14.15 14.00 14.14 14.14 2,904,447
Oct 4, 2023 13.99 14.37 13.95 14.03 14.03 5,242,179
Oct 3, 2023 14.22 14.24 13.82 14.00 14.00 7,031,783
Oct 2, 2023 14.60 14.76 14.23 14.28 14.28 4,853,729
Sep 29, 2023 14.40 14.64 14.39 14.53 14.53 5,941,412
Sep 28, 2023 14.44 14.57 14.35 14.39 14.39 4,491,368
Sep 27, 2023 14.62 14.62 14.42 14.51 14.51 4,982,795
Sep 26, 2023 14.78 14.87 14.69 14.74 14.74 3,206,498
Sep 25, 2023 14.96 14.97 14.76 14.84 14.84 3,312,175
Sep 22, 2023 14.78 14.99 14.69 14.96 14.96 2,834,352
Sep 21, 2023 15.04 15.12 14.86 14.94 14.94 4,103,736
Sep 20, 2023 15.33 15.34 15.15 15.17 15.17 3,366,830
Sep 19, 2023 15.13 15.33 15.12 15.29 15.29 3,134,633
Sep 18, 2023 15.20 15.30 15.05 15.10 15.10 3,187,789
Sep 15, 2023 15.23 15.31 15.17 15.20 15.20 8,470,887
Sep 14, 2023 14.93 15.21 14.90 15.15 15.15 3,630,861
Sep 13, 2023 14.86 14.92 14.72 14.90 14.90 2,499,272
Sep 12, 2023 14.91 14.99 14.82 14.88 14.88 2,833,995
Sep 11, 2023 14.87 14.96 14.85 14.89 14.89 1,899,816
Sep 8, 2023 14.73 14.83 14.59 14.83 14.83 2,970,801
Sep 7, 2023 14.46 14.70 14.39 14.66 14.66 3,125,221
Sep 6, 2023 14.57 14.58 14.33 14.50 14.50 4,262,508
Sep 5, 2023 14.73 14.75 14.48 14.58 14.58 3,610,072
Sep 4, 2023 14.84 14.92 14.75 14.75 14.75 2,555,408
Sep 1, 2023 14.90 14.98 14.79 14.82 14.82 2,133,950
Aug 31, 2023 14.87 15.01 14.86 14.89 14.89 5,196,649
Aug 30, 2023 15.06 15.07 14.80 14.89 14.89 2,839,202
Aug 29, 2023 14.88 15.07 14.88 15.03 15.03 3,933,479
Aug 28, 2023 14.85 14.88 14.72 14.84 14.84 2,137,533
Aug 25, 2023 14.66 14.81 14.64 14.79 14.79 2,210,177
Aug 24, 2023 14.71 14.77 14.53 14.69 14.69 2,824,542
Aug 23, 2023 14.76 14.94 14.64 14.64 14.64 2,360,895
Aug 22, 2023 14.80 14.90 14.69 14.70 14.70 2,429,569
Aug 21, 2023 14.62 14.91 14.62 14.74 14.74 3,303,933
Aug 18, 2023 14.50 14.61 14.45 14.59 14.59 4,335,169
Aug 17, 2023 14.45 14.52 14.41 14.49 14.49 3,190,196
Aug 16, 2023 14.34 14.54 14.31 14.50 14.50 2,321,406
Aug 15, 2023 14.53 14.57 14.37 14.41 14.41 2,186,321
Aug 14, 2023 14.50 14.55 14.43 14.55 14.55 2,416,744
Aug 11, 2023 14.56 14.63 14.46 14.49 14.49 2,851,806
Aug 10, 2023 14.58 14.71 14.57 14.64 14.64 3,766,175
Aug 9, 2023 14.50 14.59 14.35 14.56 14.56 3,308,327
Aug 8, 2023 14.39 14.58 14.36 14.43 14.43 4,013,934
Aug 7, 2023 14.40 14.46 14.26 14.42 14.42 3,103,089
Aug 4, 2023 14.42 14.52 14.37 14.44 14.44 4,164,163
Aug 3, 2023 14.54 14.55 14.26 14.40 14.40 6,220,567
Aug 2, 2023 14.79 14.79 14.58 14.64 14.64 4,425,976
Aug 1, 2023 14.90 14.96 14.75 14.90 14.90 4,274,058
Jul 31, 2023 14.98 15.12 14.89 14.91 14.91 5,295,188
Jul 28, 2023 15.20 15.30 14.72 14.99 14.99 6,461,014
Jul 27, 2023 15.42 15.45 15.26 15.31 15.31 4,196,865
Jul 26, 2023 15.35 15.45 15.23 15.38 15.38 2,833,051
Jul 25, 2023 15.37 15.37 15.20 15.37 15.37 2,516,224
Jul 24, 2023 15.40 15.56 15.34 15.39 15.39 2,236,395
Jul 21, 2023 15.43 15.52 15.36 15.46 15.46 3,623,559
Jul 20, 2023 15.13 15.40 15.10 15.36 15.36 3,595,416
Jul 19, 2023 15.00 15.14 14.99 15.06 15.06 2,722,593
Jul 18, 2023 15.00 15.02 14.89 14.98 14.98 2,182,980
Jul 17, 2023 15.05 15.11 14.96 14.98 14.98 2,169,523
Jul 14, 2023 15.07 15.11 14.99 15.01 15.01 2,057,164
Jul 13, 2023 15.02 15.14 14.99 15.08 15.08 3,083,462
Jul 12, 2023 14.92 15.05 14.89 14.96 14.96 4,496,759
Jul 11, 2023 14.96 15.08 14.92 14.92 14.92 3,275,991
Jul 10, 2023 15.09 15.12 14.85 14.90 14.90 3,548,933
Jul 7, 2023 15.00 15.12 14.82 15.09 15.09 3,590,648
Jul 6, 2023 15.25 15.26 14.94 15.02 15.02 4,790,941
Jul 5, 2023 15.45 15.54 15.28 15.29 15.29 3,905,349
Jul 4, 2023 15.38 15.50 15.36 15.46 15.46 2,963,295
Jul 3, 2023 15.32 15.55 15.30 15.37 15.37 4,099,068
Jun 30, 2023 15.34 15.41 15.12 15.23 15.23 10,326,659
Jun 29, 2023 14.33 15.14 14.33 15.00 15.00 9,388,368
Jun 28, 2023 14.37 14.50 14.27 14.41 14.41 4,170,504
Jun 27, 2023 14.39 14.41 14.22 14.37 14.37 3,385,413
Jun 26, 2023 14.20 14.48 14.08 14.36 14.36 4,224,509
Jun 23, 2023 14.20 14.31 14.09 14.11 14.11 2,438,866
Jun 22, 2023 14.26 14.29 14.12 14.21 14.21 3,110,307
Jun 21, 2023 14.19 14.28 14.12 14.25 14.25 2,954,678
Jun 20, 2023 14.13 14.35 14.13 14.31 14.31 3,174,036
Jun 19, 2023 14.36 14.36 14.09 14.17 14.17 3,579,148
Jun 16, 2023 14.22 14.40 14.21 14.36 14.36 10,231,246
Jun 15, 2023 14.24 14.30 14.15 14.22 14.22 3,860,264
Jun 14, 2023 14.18 14.33 14.14 14.30 14.30 3,779,593
Jun 13, 2023 14.14 14.24 13.98 14.16 14.16 3,994,424
Jun 12, 2023 14.26 14.30 14.09 14.11 14.11 3,384,331
Jun 9, 2023 14.24 14.30 14.19 14.23 14.23 2,947,648
Jun 8, 2023 14.20 14.32 14.13 14.18 14.18 3,834,089
Jun 7, 2023 14.15 14.21 14.05 14.13 14.13 3,048,904
Jun 6, 2023 14.07 14.12 14.01 14.12 14.12 2,993,046
Jun 5, 2023 14.14 14.15 14.03 14.08 14.08 3,122,528
Jun 2, 2023 14.08 14.18 13.96 14.10 14.10 3,514,876
Jun 1, 2023 14.08 14.14 13.98 14.09 14.09 3,436,198
May 31, 2023 14.00 14.14 13.96 14.04 14.04 10,476,731
May 30, 2023 13.96 14.11 13.92 14.06 14.06 4,370,758
May 29, 2023 14.01 14.04 13.88 13.92 13.92 1,820,678
May 26, 2023 13.93 14.00 13.61 13.90 13.90 4,767,670
May 25, 2023 14.27 14.27 13.93 13.94 13.94 4,086,481
May 24, 2023 14.35 14.36 14.13 14.25 14.25 5,149,514
May 23, 2023 14.35 14.45 14.31 14.41 14.41 3,527,291
May 22, 2023 14.49 14.55 14.28 14.43 14.43 4,373,254
May 19, 2023 14.52 14.57 14.42 14.50 14.50 5,246,370
May 18, 2023 14.76 14.81 14.48 14.50 14.50 4,922,493
May 17, 2023 14.76 14.84 14.66 14.73 14.73 3,913,335
May 16, 2023 14.82 14.98 14.78 14.81 14.81 4,607,513
May 15, 2023 14.94 14.98 14.75 14.78 14.78 3,332,775
May 12, 2023 14.88 15.10 14.82 14.87 14.87 4,131,071
May 11, 2023 14.60 14.90 14.51 14.79 14.79 6,345,285
May 10, 2023 14.72 14.78 14.58 14.69 14.69 5,002,698
May 9, 2023 14.69 14.79 14.57 14.73 14.73 4,945,377
May 8, 2023 14.63 14.76 14.55 14.67 14.67 2,859,315
May 5, 2023 14.71 14.73 14.46 14.55 14.55 4,681,800
May 4, 2023 14.47 14.65 14.40 14.61 14.61 6,692,409
May 3, 2023 14.30 14.51 14.30 14.43 14.43 5,487,849
May 2, 2023 14.57 14.59 14.36 14.37 14.37 6,123,238
Apr 28, 2023 1.40 Dividend
Apr 28, 2023 14.13 14.56 13.89 14.52 14.52 13,356,698
Apr 27, 2023 15.41 15.54 15.37 15.41 14.01 6,148,014
Apr 26, 2023 15.45 15.48 15.31 15.42 14.02 5,665,389

Related Tickers

RWE.DE RWE Aktiengesellschaft
32.19
+0.94%
 
EDP.LS EDP - Energias de Portugal, S.A.
3.5230
+0.83%
 
IBE.MC Iberdrola, S.A.
11.61
+1.31%
 
EOAN.DE E.ON SE
12.41
-0.32%
 
ENEL.MI Enel SpA
6.13
+1.16%
 
A2A.MI A2A S.p.A.
1.7905
-0.06%
 
HER.MI Hera S.p.A.
3.3640
-0.94%
 
IBE.VI Iberdrola, S.A.
11.56
-0.13%
 
IBDSF Iberdrola, S.A.
12.40
+0.53%
 
SSE.L SSE plc
1,655.00
+0.27%