Other OTC - Delayed Quote USD

Engie SA (ENGIY)

17.07 +0.14 (+0.83%)
At close: 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 16.81 17.10 16.81 17.07 17.07 78,221
Apr 18, 2024 16.89 17.00 16.86 16.93 16.93 103,100
Apr 17, 2024 16.76 16.91 16.71 16.90 16.90 224,700
Apr 16, 2024 16.74 16.79 16.66 16.72 16.72 109,900
Apr 15, 2024 16.90 16.90 16.71 16.72 16.72 126,300
Apr 12, 2024 16.87 16.95 16.84 16.88 16.88 253,600
Apr 11, 2024 16.87 16.87 16.63 16.84 16.84 84,400
Apr 10, 2024 16.91 16.91 16.71 16.89 16.89 77,400
Apr 9, 2024 17.12 17.17 17.05 17.09 17.09 80,200
Apr 8, 2024 16.92 16.98 16.88 16.94 16.94 81,500
Apr 5, 2024 16.64 16.79 16.57 16.78 16.78 92,800
Apr 4, 2024 16.97 16.98 16.79 16.80 16.80 175,900
Apr 3, 2024 16.86 16.90 16.80 16.90 16.90 84,000
Apr 2, 2024 16.75 16.85 16.75 16.78 16.78 90,300
Apr 1, 2024 16.86 16.86 16.74 16.74 16.74 126,000
Mar 28, 2024 16.76 16.83 16.69 16.82 16.82 277,300
Mar 27, 2024 16.84 17.01 16.84 17.01 17.01 426,400
Mar 26, 2024 16.82 16.85 16.77 16.80 16.80 127,600
Mar 25, 2024 16.66 16.84 16.66 16.78 16.78 156,300
Mar 22, 2024 16.69 16.72 16.62 16.63 16.63 104,300
Mar 21, 2024 16.69 16.78 16.60 16.62 16.62 80,800
Mar 20, 2024 16.61 16.86 16.61 16.85 16.85 78,600
Mar 19, 2024 16.62 16.72 16.62 16.70 16.70 81,600
Mar 18, 2024 16.74 16.74 16.60 16.68 16.68 92,400
Mar 15, 2024 16.77 16.81 16.68 16.77 16.77 143,600
Mar 14, 2024 16.63 16.64 16.50 16.63 16.63 151,100
Mar 13, 2024 16.62 16.70 16.41 16.48 16.48 5,258,700
Mar 12, 2024 16.65 16.67 16.48 16.57 16.57 75,000
Mar 11, 2024 16.58 16.66 16.50 16.66 16.66 118,300
Mar 8, 2024 16.66 16.73 16.61 16.63 16.63 71,100
Mar 7, 2024 16.70 16.75 16.60 16.69 16.69 81,800
Mar 6, 2024 16.57 16.60 16.45 16.48 16.48 90,800
Mar 5, 2024 16.21 16.29 16.15 16.16 16.16 87,200
Mar 4, 2024 15.86 15.95 15.82 15.91 15.91 344,400
Mar 1, 2024 15.93 15.94 15.77 15.94 15.94 92,100
Feb 29, 2024 16.05 16.14 15.92 16.04 16.04 114,100
Feb 28, 2024 15.96 16.09 15.94 16.07 16.07 122,800
Feb 27, 2024 15.85 15.97 15.80 15.90 15.90 88,500
Feb 26, 2024 15.86 15.87 15.73 15.82 15.82 140,400
Feb 23, 2024 16.02 16.13 15.98 16.00 16.00 140,000
Feb 22, 2024 15.99 16.08 15.83 15.90 15.90 94,400
Feb 21, 2024 15.56 15.71 15.54 15.66 15.66 129,300
Feb 20, 2024 15.57 15.63 15.51 15.53 15.53 125,900
Feb 16, 2024 15.36 15.43 15.31 15.38 15.38 109,100
Feb 15, 2024 15.51 15.63 15.49 15.57 15.57 141,600
Feb 14, 2024 15.35 15.40 15.32 15.33 15.33 348,200
Feb 13, 2024 15.36 15.36 15.20 15.22 15.22 347,700
Feb 12, 2024 15.36 15.39 15.27 15.30 15.30 2,744,400
Feb 9, 2024 15.13 15.21 14.96 15.21 15.21 1,437,000
Feb 8, 2024 15.41 15.46 15.36 15.43 15.43 1,078,900
Feb 7, 2024 15.55 15.57 15.49 15.55 15.55 657,100
Feb 6, 2024 15.63 15.72 15.60 15.68 15.68 133,400
Feb 5, 2024 15.78 15.80 15.70 15.72 15.72 186,400
Feb 2, 2024 15.81 15.84 15.69 15.77 15.77 138,900
Feb 1, 2024 15.86 15.99 15.81 15.98 15.98 113,700
Jan 31, 2024 15.98 16.04 15.85 15.88 15.88 207,500
Jan 30, 2024 15.96 16.04 15.96 16.03 16.03 141,700
Jan 29, 2024 15.69 15.95 15.63 15.94 15.94 1,014,400
Jan 26, 2024 16.06 16.08 15.77 15.83 15.83 1,621,500
Jan 25, 2024 16.37 16.49 16.32 16.49 16.49 404,400
Jan 24, 2024 16.64 16.70 16.55 16.57 16.57 154,600
Jan 23, 2024 16.59 16.62 16.48 16.62 16.62 81,800
Jan 22, 2024 17.01 17.08 16.95 16.96 16.96 78,600
Jan 19, 2024 16.91 16.98 16.83 16.95 16.95 90,300
Jan 18, 2024 16.82 16.93 16.79 16.92 16.92 127,300
Jan 17, 2024 16.74 16.87 16.63 16.87 16.87 88,200
Jan 16, 2024 17.20 17.21 17.00 17.05 17.05 95,200
Jan 12, 2024 17.65 17.74 17.56 17.70 17.70 241,600
Jan 11, 2024 18.03 18.03 17.79 17.90 17.90 100,700
Jan 10, 2024 18.03 18.15 18.01 18.09 18.09 72,100
Jan 9, 2024 17.92 18.10 17.92 18.10 18.10 91,600
Jan 8, 2024 17.91 18.03 17.91 18.00 18.00 65,000
Jan 5, 2024 17.72 17.90 17.69 17.83 17.83 98,600
Jan 4, 2024 17.58 17.76 17.58 17.62 17.62 91,700
Jan 3, 2024 17.19 17.32 17.11 17.31 17.31 102,400
Jan 2, 2024 17.45 17.52 17.41 17.44 17.44 109,800
Dec 29, 2023 17.62 17.67 17.54 17.59 17.59 58,800
Dec 28, 2023 17.75 17.79 17.63 17.64 17.64 78,500
Dec 27, 2023 17.83 17.99 17.81 17.91 17.91 130,800
Dec 26, 2023 17.70 17.94 17.70 17.94 17.94 111,600
Dec 22, 2023 17.86 17.86 17.72 17.78 17.78 90,800
Dec 21, 2023 17.83 17.93 17.78 17.93 17.93 68,500
Dec 20, 2023 17.69 17.83 17.61 17.61 17.61 123,900
Dec 19, 2023 17.63 17.69 17.59 17.63 17.63 190,300
Dec 18, 2023 17.60 17.63 17.56 17.57 17.57 103,100
Dec 15, 2023 17.76 17.82 17.62 17.62 17.62 141,300
Dec 14, 2023 17.93 18.00 17.81 17.82 17.82 105,000
Dec 13, 2023 17.38 17.76 17.36 17.76 17.76 376,000
Dec 12, 2023 17.25 17.30 17.21 17.30 17.30 194,900
Dec 11, 2023 17.34 17.39 17.28 17.32 17.32 87,000
Dec 8, 2023 17.44 17.49 17.39 17.45 17.45 58,800
Dec 7, 2023 17.39 17.48 17.33 17.43 17.43 71,000
Dec 6, 2023 17.36 17.40 17.27 17.27 17.27 56,500
Dec 5, 2023 17.34 17.36 17.18 17.27 17.27 83,500
Dec 4, 2023 17.33 17.39 17.24 17.38 17.38 75,500
Dec 1, 2023 17.35 17.50 17.33 17.50 17.50 88,400
Nov 30, 2023 17.30 17.37 17.28 17.35 17.35 62,700
Nov 29, 2023 17.48 17.48 17.34 17.38 17.38 83,300
Nov 28, 2023 17.42 17.50 17.40 17.41 17.41 74,800
Nov 27, 2023 17.22 17.35 17.21 17.34 17.34 70,000
Nov 24, 2023 17.14 17.26 17.14 17.20 17.20 76,300
Nov 22, 2023 16.99 17.01 16.90 16.94 16.94 113,900
Nov 21, 2023 17.01 17.03 16.90 16.95 16.95 74,000
Nov 20, 2023 17.06 17.07 17.00 17.04 17.04 322,600
Nov 17, 2023 17.00 17.06 16.96 17.06 17.06 363,000
Nov 16, 2023 16.87 16.95 16.81 16.85 16.85 71,300
Nov 15, 2023 16.59 16.70 16.58 16.63 16.63 121,300
Nov 14, 2023 16.50 16.73 16.50 16.69 16.69 69,500
Nov 13, 2023 16.35 16.41 16.30 16.38 16.38 89,600
Nov 10, 2023 16.13 16.38 16.09 16.36 16.36 63,700
Nov 9, 2023 16.29 16.40 16.19 16.20 16.20 75,700
Nov 8, 2023 16.11 16.19 16.06 16.18 16.18 164,200
Nov 7, 2023 16.44 16.46 16.28 16.33 16.33 98,900
Nov 6, 2023 16.24 16.26 16.14 16.15 16.15 149,100
Nov 3, 2023 16.21 16.24 16.05 16.19 16.19 137,700
Nov 2, 2023 16.05 16.16 16.02 16.06 16.06 80,000
Nov 1, 2023 16.15 16.29 16.10 16.25 16.25 89,300
Oct 31, 2023 15.86 15.89 15.75 15.82 15.82 238,200
Oct 30, 2023 16.06 16.08 15.81 15.90 15.90 220,800
Oct 27, 2023 15.86 15.88 15.65 15.69 15.69 132,700
Oct 26, 2023 15.66 15.71 15.59 15.61 15.61 142,800
Oct 25, 2023 15.64 15.73 15.54 15.66 15.66 190,500
Oct 24, 2023 15.62 15.67 15.53 15.60 15.60 1,287,800
Oct 23, 2023 15.36 15.51 15.33 15.43 15.43 143,200
Oct 20, 2023 15.66 15.69 15.51 15.51 15.51 87,600
Oct 19, 2023 15.68 15.85 15.66 15.71 15.71 83,600
Oct 18, 2023 15.58 15.61 15.45 15.50 15.50 108,300
Oct 17, 2023 15.74 15.86 15.72 15.77 15.77 117,800
Oct 16, 2023 15.65 15.72 15.56 15.72 15.72 208,100
Oct 13, 2023 15.52 15.61 15.45 15.56 15.56 98,600
Oct 12, 2023 15.60 15.61 15.40 15.47 15.47 144,000
Oct 11, 2023 15.64 15.73 15.60 15.70 15.70 128,200
Oct 10, 2023 15.40 15.52 15.39 15.43 15.43 117,600
Oct 9, 2023 15.05 15.19 15.02 15.19 15.19 105,500
Oct 6, 2023 14.79 15.13 14.64 15.09 15.09 177,400
Oct 5, 2023 14.81 15.01 14.79 15.00 15.00 239,600
Oct 4, 2023 15.00 15.03 14.68 14.86 14.86 251,000
Oct 3, 2023 14.67 14.74 14.55 14.67 14.67 565,500
Oct 2, 2023 15.34 15.34 14.92 14.94 14.94 273,300
Sep 29, 2023 15.45 15.50 15.30 15.35 15.35 123,800
Sep 28, 2023 15.26 15.33 15.17 15.20 15.20 177,900
Sep 27, 2023 15.30 15.34 15.09 15.25 15.25 167,600
Sep 26, 2023 15.71 15.71 15.55 15.56 15.56 95,800
Sep 25, 2023 15.73 15.81 15.65 15.81 15.81 82,900
Sep 22, 2023 15.91 16.01 15.89 15.94 15.94 99,700
Sep 21, 2023 15.96 15.98 15.89 15.90 15.90 97,400
Sep 20, 2023 16.30 16.36 16.17 16.17 16.17 129,200
Sep 19, 2023 16.38 16.44 16.27 16.37 16.37 114,600
Sep 18, 2023 16.18 16.19 16.09 16.17 16.17 78,300
Sep 15, 2023 16.26 16.34 16.19 16.19 16.19 88,600
Sep 14, 2023 16.16 16.24 16.11 16.21 16.21 74,700
Sep 13, 2023 15.99 16.09 15.96 16.02 16.02 82,900
Sep 12, 2023 15.97 16.06 15.92 16.02 16.02 65,800
Sep 11, 2023 16.05 16.08 15.99 16.07 16.07 83,900
Sep 8, 2023 15.77 15.93 15.77 15.88 15.88 95,500
Sep 7, 2023 15.75 15.77 15.63 15.68 15.68 83,200
Sep 6, 2023 15.57 15.61 15.50 15.57 15.57 91,600
Sep 5, 2023 15.86 15.86 15.62 15.65 15.65 81,100
Sep 1, 2023 16.19 16.20 15.97 15.99 15.99 160,600
Aug 31, 2023 16.25 16.27 16.12 16.17 16.17 68,100
Aug 30, 2023 16.34 16.38 16.24 16.27 16.27 88,700
Aug 29, 2023 16.19 16.42 16.18 16.42 16.42 137,100
Aug 28, 2023 16.02 16.10 16.02 16.10 16.10 78,300
Aug 25, 2023 15.94 16.06 15.88 16.03 16.03 60,500
Aug 24, 2023 15.80 15.97 15.80 15.83 15.83 68,300
Aug 23, 2023 16.02 16.02 15.86 15.96 15.96 95,000
Aug 22, 2023 16.07 16.07 15.90 15.96 15.96 77,700
Aug 21, 2023 16.09 16.14 15.99 16.13 16.13 487,800
Aug 18, 2023 15.74 15.91 15.70 15.91 15.91 110,700
Aug 17, 2023 15.80 15.82 15.71 15.74 15.74 70,900
Aug 16, 2023 15.77 15.85 15.74 15.77 15.77 79,200
Aug 15, 2023 15.80 15.81 15.67 15.69 15.69 95,500
Aug 14, 2023 15.84 15.96 15.78 15.93 15.93 62,700
Aug 11, 2023 15.88 15.99 15.87 15.90 15.90 68,300
Aug 10, 2023 16.15 16.18 16.04 16.06 16.06 76,600
Aug 9, 2023 15.85 16.06 15.83 16.03 16.03 126,400
Aug 8, 2023 15.82 15.88 15.77 15.86 15.86 279,700
Aug 7, 2023 15.86 15.95 15.80 15.94 15.94 66,800
Aug 4, 2023 15.97 16.03 15.83 15.88 15.88 95,000
Aug 3, 2023 15.78 15.87 15.61 15.82 15.82 89,400
Aug 2, 2023 16.07 16.14 15.97 16.03 16.03 88,600
Aug 1, 2023 16.39 16.44 16.34 16.39 16.39 64,600
Jul 31, 2023 16.56 16.65 16.41 16.44 16.44 89,400
Jul 28, 2023 16.43 16.61 16.37 16.58 16.58 113,600
Jul 27, 2023 16.89 16.97 16.74 16.81 16.81 132,800
Jul 26, 2023 16.93 17.14 16.92 17.09 17.09 116,400
Jul 25, 2023 16.90 17.06 16.88 16.99 16.99 66,000
Jul 24, 2023 17.05 17.11 17.03 17.09 17.09 96,200
Jul 21, 2023 17.23 17.27 17.13 17.25 17.25 692,400
Jul 20, 2023 17.14 17.35 17.10 17.26 17.26 1,451,800
Jul 19, 2023 16.90 16.99 16.86 16.91 16.91 148,000
Jul 18, 2023 16.80 16.89 16.77 16.84 16.84 70,100
Jul 17, 2023 16.87 16.89 16.80 16.89 16.89 76,700
Jul 14, 2023 16.91 16.93 16.86 16.87 16.87 76,000
Jul 13, 2023 16.87 16.96 16.84 16.96 16.96 82,400
Jul 12, 2023 16.54 16.67 16.53 16.65 16.65 70,600
Jul 11, 2023 16.49 16.49 16.41 16.45 16.45 127,900
Jul 10, 2023 16.48 16.48 16.30 16.42 16.42 95,700
Jul 7, 2023 16.45 16.59 16.39 16.52 16.52 115,400
Jul 6, 2023 16.39 16.39 16.24 16.34 16.34 115,600
Jul 5, 2023 16.74 16.74 16.60 16.63 16.63 90,400
Jul 3, 2023 16.74 16.81 16.70 16.80 16.80 69,300
Jun 30, 2023 16.71 16.74 16.56 16.63 16.63 257,400
Jun 29, 2023 16.13 16.40 16.13 16.27 16.27 105,900
Jun 28, 2023 15.80 15.80 15.67 15.69 15.69 101,700
Jun 27, 2023 15.72 15.79 15.67 15.75 15.75 470,300
Jun 26, 2023 15.69 15.76 15.64 15.75 15.75 181,500
Jun 23, 2023 15.42 15.56 15.33 15.35 15.35 2,452,700
Jun 22, 2023 15.59 15.64 15.53 15.62 15.62 790,400
Jun 21, 2023 15.50 15.71 15.43 15.69 15.69 686,100
Jun 20, 2023 15.61 15.61 15.51 15.59 15.59 109,000
Jun 16, 2023 15.69 15.74 15.60 15.65 15.65 69,000
Jun 15, 2023 15.48 15.57 15.43 15.53 15.53 82,600
Jun 14, 2023 15.39 15.49 15.33 15.40 15.40 81,200
Jun 13, 2023 15.31 15.33 15.17 15.22 15.22 104,500
Jun 12, 2023 15.18 15.18 15.07 15.15 15.15 87,500
Jun 9, 2023 15.34 15.34 15.22 15.25 15.25 90,000
Jun 8, 2023 15.24 15.27 15.16 15.26 15.26 81,300
Jun 7, 2023 15.18 15.18 15.05 15.10 15.10 104,600
Jun 6, 2023 15.02 15.09 14.94 15.05 15.05 114,800
Jun 5, 2023 15.06 15.11 14.99 15.03 15.03 168,700
Jun 2, 2023 15.01 15.10 14.98 15.08 15.08 162,700
Jun 1, 2023 14.97 15.14 14.97 15.08 15.08 119,700
May 31, 2023 15.01 15.04 14.84 14.95 14.95 120,500
May 30, 2023 15.04 15.10 14.98 15.04 15.04 104,800
May 26, 2023 14.96 14.96 14.81 14.92 14.92 123,900
May 25, 2023 14.97 14.99 14.88 14.96 14.96 90,000
May 24, 2023 15.28 15.35 15.19 15.26 15.26 232,200
May 23, 2023 15.46 15.52 15.41 15.41 15.41 116,700
May 22, 2023 15.53 15.58 15.46 15.55 15.55 124,900
May 19, 2023 15.59 16.15 15.56 15.64 15.64 178,600
May 18, 2023 15.66 15.68 15.54 15.58 15.58 94,700
May 17, 2023 15.89 15.97 15.82 15.96 15.96 70,900
May 16, 2023 16.14 16.14 15.98 15.99 15.99 83,100
May 15, 2023 16.11 16.11 15.99 16.08 16.08 122,900
May 12, 2023 16.11 16.15 16.03 16.09 16.09 68,000
May 11, 2023 16.07 16.16 15.96 16.11 16.11 92,000
May 10, 2023 16.10 16.10 15.95 16.06 16.06 86,700
May 9, 2023 16.03 16.12 15.99 16.08 16.08 78,200
May 8, 2023 16.21 16.24 16.07 16.08 16.08 132,800
May 5, 2023 15.98 16.04 15.95 16.00 16.00 106,700
May 4, 2023 15.94 16.09 15.90 16.02 16.02 111,000
May 3, 2023 15.95 15.95 15.86 15.86 15.86 595,400
May 2, 2023 15.82 15.94 15.67 15.79 15.79 123,500
May 1, 2023 1.49 Dividend
May 1, 2023 16.50 16.50 15.65 15.86 15.86 78,200
Apr 28, 2023 17.00 17.37 17.00 17.28 15.79 78,700
Apr 27, 2023 16.98 16.98 16.55 16.75 15.30 74,100
Apr 26, 2023 16.98 17.02 16.73 16.91 15.45 101,500
Apr 25, 2023 16.85 16.93 16.77 16.80 15.35 75,400
Apr 24, 2023 16.83 16.89 16.75 16.81 15.36 113,000
Apr 21, 2023 17.00 17.00 16.88 16.94 15.48 94,900
Apr 20, 2023 16.86 16.95 16.80 16.83 15.38 85,600

Related Tickers

ENLAY Enel SpA
6.28
+1.62%
 
RWEOY RWE Aktiengesellschaft
34.59
+0.32%
 
EONGY E.ON SE
13.22
+0.99%
 
IBDRY Iberdrola, S.A.
48.46
+0.69%
 
ENAKF E.ON SE
13.01
-0.61%
 
ESOCF Enel SpA
6.34
+3.22%
 
SSEZY SSE plc
20.81
-0.48%
 
ELP Companhia Paranaense de Energia - COPEL
7.31
+3.25%
 
CIG Companhia Energética de Minas Gerais - CEMIG
2.4800
+1.64%
 
OTTR Otter Tail Corporation
84.25
+2.38%