ENGIY - ENGIE SA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201915.4215.4715.3515.4515.4517,220
Jul 19, 201915.4415.4715.3215.3215.3298,000
Jul 18, 201915.5015.5515.4315.5115.51101,900
Jul 17, 201915.4215.4615.3915.4415.44107,300
Jul 16, 201915.4215.4515.3415.3615.3695,300
Jul 15, 201915.5915.6015.5215.5315.53265,400
Jul 12, 201915.5115.5715.4815.5315.53243,500
Jul 11, 201915.6215.6215.4415.4715.47243,700
Jul 10, 201915.5415.6115.4615.5315.53293,200
Jul 09, 201915.4915.5515.4715.5415.5483,500
Jul 08, 201915.4215.4715.3915.4315.4366,800
Jul 05, 201915.4215.4515.3315.4115.4196,700
Jul 03, 201915.6415.7015.5915.6415.6464,700
Jul 02, 201915.3015.4015.3015.3515.35118,900
Jul 01, 201915.1315.1815.0515.1015.10213,500
Jun 28, 201914.9915.1414.9915.0815.0878,200
Jun 27, 201914.9014.9414.8714.8914.8986,400
Jun 26, 201915.0715.0714.9914.9914.9999,800
Jun 25, 201915.2415.2715.0915.0915.0975,000
Jun 24, 201915.2715.3315.2015.2315.23135,100
Jun 21, 201915.2515.3115.2015.2815.28127,100
Jun 20, 201915.0915.2015.0915.2015.20176,100
Jun 19, 201915.0615.2415.0315.1815.18203,400
Jun 18, 201915.0515.0614.9815.0415.04187,900
Jun 17, 201914.5014.5114.4114.4214.42129,800
Jun 14, 201914.6014.6114.5014.5214.52155,700
Jun 13, 201914.5414.7514.4814.6714.67198,800
Jun 12, 201914.7714.8114.6914.7014.70721,400
Jun 11, 201914.9214.9314.8014.8814.881,921,300
Jun 10, 201914.8014.9714.8014.8714.872,619,900
Jun 07, 201914.9615.0614.9615.0215.021,942,000
Jun 06, 201914.6814.7514.6314.6914.69686,100
Jun 05, 201914.5214.6214.4514.6014.602,831,500
Jun 04, 201914.1914.3414.1614.3314.331,235,800
Jun 03, 201913.9113.9913.8913.9913.9987,500
May 31, 201913.7813.8713.7813.8713.87120,000
May 30, 201913.8813.9113.8513.8913.89174,700
May 29, 201913.9213.9613.8613.9313.93112,500
May 28, 201914.1914.2014.0614.0614.0682,800
May 24, 201914.1814.1814.0714.1114.1191,000
May 23, 201913.9914.0813.9814.0414.0479,200
May 22, 201914.2814.3414.2514.3014.30289,500
May 21, 201914.4114.4614.3114.3214.32334,100
May 21, 20190.849 Dividend
May 20, 201914.9614.9714.6914.7013.85190,600
May 17, 201915.2315.3714.8414.8413.98632,800
May 16, 201915.3015.5015.2015.2014.32269,000
May 15, 201915.2215.3615.1415.3314.44408,300
May 14, 201915.1615.1815.0315.0814.21163,600
May 13, 201914.8014.9114.8014.8513.992,559,900
May 10, 201914.7914.9614.6914.9314.071,845,400
May 09, 201914.5814.7414.5814.7013.851,128,500
May 08, 201914.6614.8014.6614.7513.90348,500
May 07, 201914.8314.8614.6814.7513.90162,700
May 06, 201914.6814.8014.6714.8013.951,166,200
May 03, 201914.7214.8314.7014.7913.9480,200
May 02, 201914.7014.7714.6714.7113.8665,100
May 01, 201914.7814.9614.7014.7113.86102,400
Apr 30, 201914.6214.8314.5914.8013.9589,800
Apr 29, 201914.5214.5514.4814.5313.6999,100
Apr 26, 201914.6014.6214.5514.5713.7384,100
Apr 25, 201914.3914.5114.3714.4213.59455,600
Apr 24, 201914.5614.6414.4814.5113.67256,700
Apr 23, 201914.8514.9014.8214.8513.9993,200
Apr 22, 201915.0015.0314.9214.9814.1167,200
Apr 18, 201914.9015.0014.9014.9614.10231,000
Apr 17, 201914.9115.0214.9115.0114.1492,000
Apr 16, 201914.9815.0114.9414.9714.11146,500
Apr 15, 201914.9715.0314.9615.0014.13106,800
Apr 12, 201914.9314.9314.8214.8413.9874,100
Apr 11, 201915.0815.1214.9615.0314.1674,800
Apr 10, 201915.2315.3115.2315.2914.41129,500
Apr 09, 201915.2215.3115.2015.2214.34119,300
Apr 08, 201915.2815.3015.1615.2014.3254,700
Apr 05, 201914.9715.0614.9715.0114.1453,900
Apr 04, 201915.0815.1215.0415.0814.21117,400
Apr 03, 201915.0415.1015.0015.0814.2169,400
Apr 02, 201914.9214.9514.8814.9314.0774,200
Apr 01, 201914.8414.9214.8314.9214.0667,900
Mar 29, 201914.8714.9214.8314.8714.0147,800
Mar 28, 201914.8914.9214.8014.8213.9654,600
Mar 27, 201914.8814.9814.8214.9614.10104,300
Mar 26, 201914.8814.9114.8114.8413.9892,500
Mar 25, 201915.0115.0214.9415.0014.1374,400
Mar 22, 201914.9915.0214.8514.8714.0165,200
Mar 21, 201915.2515.3115.2015.2914.4192,600
Mar 20, 201915.2815.4515.2215.3714.48122,900
Mar 19, 201915.2215.2715.1615.1914.31922,400
Mar 18, 201915.2615.3015.2315.2414.3659,900
Mar 15, 201915.2215.2715.1715.2314.351,611,700
Mar 14, 201914.9015.0114.8714.9814.111,579,600
Mar 13, 201915.1015.1215.0015.0814.2155,900
Mar 12, 201914.9515.0414.9514.9914.1261,500
Mar 11, 201914.9214.9514.8714.9314.0775,200
Mar 08, 201914.7914.8914.7914.8213.96726,700
Mar 07, 201914.8114.8914.7514.7613.91156,400
Mar 06, 201914.8814.9014.7514.7713.92385,400
Mar 05, 201914.9314.9714.8314.8513.9967,700
Mar 04, 201915.0115.0114.8614.9314.0774,000
Mar 01, 201915.1115.1915.1115.1714.2976,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...