ENGI.PA - ENGIE SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201914.6314.6314.4714.5214.521,036,030
Dec 11, 201914.4014.6414.3514.6414.645,028,144
Dec 10, 201914.4014.4614.2814.4114.414,145,989
Dec 09, 201914.6114.6314.4414.4414.443,327,434
Dec 06, 201914.5514.6014.5014.6014.605,060,917
Dec 05, 201914.4014.5914.3614.4914.494,647,788
Dec 04, 201914.2114.4014.1914.4014.406,277,319
Dec 03, 201914.1414.3214.1214.2014.205,803,009
Dec 02, 201914.4914.5514.0414.0614.068,542,430
Nov 29, 201914.3014.4814.3014.3614.365,587,086
Nov 28, 201914.3514.3914.2314.3414.343,972,442
Nov 27, 201914.3014.4014.2314.3814.385,191,104
Nov 26, 201914.2514.3514.1414.2614.268,717,878
Nov 25, 201914.1014.2514.0614.2014.205,215,871
Nov 22, 201914.0214.1614.0014.0414.044,571,771
Nov 21, 201914.1314.2014.0114.0214.025,180,638
Nov 20, 201914.1514.2614.1014.1714.175,834,542
Nov 19, 201914.3014.3914.2014.2014.203,918,067
Nov 18, 201914.3514.3714.0214.3414.345,507,961
Nov 15, 201914.4414.4714.3314.3714.374,181,614
Nov 14, 201914.3814.4114.2714.4114.415,585,588
Nov 13, 201914.2914.3514.1414.3514.355,003,866
Nov 12, 201914.1514.2914.1414.2514.253,759,714
Nov 11, 201914.1914.2614.1114.1614.163,778,508
Nov 08, 201914.1014.2313.9914.1914.199,330,860
Nov 07, 201914.9314.9314.2314.2414.2410,580,228
Nov 06, 201914.6914.9014.6614.9014.905,433,401
Nov 05, 201914.8914.8914.7114.7214.724,312,644
Nov 04, 201914.9014.9414.7714.8914.895,147,345
Nov 01, 201915.0615.0614.7814.8514.853,660,464
Oct 31, 201914.8615.0614.8314.9914.996,049,264
Oct 30, 201914.7514.8414.6614.8314.834,949,294
Oct 29, 201914.8414.8814.6914.8014.804,911,693
Oct 28, 201914.9114.9314.8114.8614.863,905,106
Oct 25, 201915.1015.1214.9014.9314.933,327,636
Oct 24, 201915.0015.1514.9415.1115.114,878,172
Oct 23, 201914.8214.9814.8114.9714.973,356,467
Oct 22, 201914.7615.0014.7314.9614.964,039,592
Oct 21, 201915.0015.0514.7314.7714.775,404,915
Oct 18, 201914.8915.0114.8414.9514.955,149,139
Oct 17, 201914.9515.0414.8814.8814.886,355,082
Oct 16, 201915.1015.1414.8815.0115.016,481,731
Oct 15, 201915.1915.2415.0615.1015.106,237,778
Oct 14, 201914.9815.1114.8715.1015.105,528,336
Oct 11, 201914.7315.0314.6015.0315.036,859,466
Oct 10, 201914.5514.7314.4914.6814.685,978,434
Oct 09, 201914.6314.7514.4314.5314.536,773,578
Oct 08, 201914.8414.8814.6014.6514.655,963,105
Oct 07, 201914.7714.8414.6614.8414.843,971,710
Oct 04, 201914.4514.7714.4314.7714.776,469,685
Oct 03, 201914.5714.6614.4014.5514.556,692,753
Oct 02, 201915.0615.0614.5214.6014.609,169,382
Oct 01, 201914.9915.0914.8815.0615.067,366,464
Sep 30, 201914.6514.9814.5914.9814.988,376,733
Sep 27, 201914.8014.8414.5914.6314.635,422,765
Sep 26, 201914.5214.8014.5114.7714.776,528,926
Sep 25, 201914.5914.6614.3814.5014.505,809,217
Sep 24, 201914.3114.6014.2814.5714.576,153,477
Sep 23, 201914.4014.4914.2414.3414.345,662,987
Sep 20, 201914.3014.4914.2714.4514.4514,363,821
Sep 19, 201914.1414.2914.1214.2714.276,841,985
Sep 18, 201913.9514.1813.9414.1614.166,809,209
Sep 17, 201913.6113.9513.5913.9513.956,246,150
Sep 16, 201913.6913.7713.6013.6113.615,825,189
Sep 13, 201913.9013.9013.6713.6713.675,805,844
Sep 12, 201913.6613.9413.5213.9413.9410,013,704
Sep 11, 201913.5613.6513.4113.6013.606,114,823
Sep 10, 201913.4013.5513.2713.5513.556,252,220
Sep 09, 201913.6213.6513.3113.3913.395,041,683
Sep 06, 201913.7413.7413.5313.6513.654,443,386
Sep 05, 201913.9013.9313.7313.7613.764,726,871
Sep 04, 201913.8813.9413.8413.8513.853,979,813
Sep 03, 201913.8513.9313.7713.8413.843,627,974
Sep 02, 201913.8013.9813.7513.8613.862,868,842
Aug 30, 201913.8213.8913.7813.8213.825,249,220
Aug 29, 201913.6313.8313.6113.8013.804,180,029
Aug 28, 201913.6013.6513.5513.6513.653,804,329
Aug 27, 201913.5613.6613.4513.6613.665,961,961
Aug 26, 201913.4113.5013.3513.5013.503,031,710
Aug 23, 201913.5113.5613.4013.4213.424,209,084
Aug 22, 201913.5213.6013.4413.4413.443,990,743
Aug 21, 201913.5513.5813.4513.5513.553,225,320
Aug 20, 201913.5913.6413.4613.4913.493,879,432
Aug 19, 201913.5313.6313.4513.6313.634,394,606
Aug 16, 201913.3213.5013.3113.4713.474,758,257
Aug 15, 201913.3613.4113.1513.3313.335,151,888
Aug 14, 201913.4413.4913.2413.3213.325,141,347
Aug 13, 201913.2413.5513.2313.4813.485,508,163
Aug 12, 201913.3113.4113.2413.3113.313,168,053
Aug 09, 201913.3113.3813.2313.2813.283,888,677
Aug 08, 201913.4513.4913.3013.4313.435,044,503
Aug 07, 201913.2513.4413.2013.3213.325,553,894
Aug 06, 201913.3213.4013.2613.2613.264,901,404
Aug 05, 201913.5713.6513.3513.3513.356,633,862
Aug 02, 201913.6513.7513.5813.6613.668,943,306
Aug 01, 201913.8313.9513.7313.8513.855,744,508
Jul 31, 201913.9514.0213.8313.9213.928,146,018
Jul 30, 201914.3914.3913.9814.0414.048,088,762
Jul 29, 201913.9914.3413.9514.3114.315,946,127
Jul 26, 201913.9914.0713.9214.0514.054,263,037
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...