Engie SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.870	27.870	27.660	27.760	27.760	1,639
2026-07-23	27.550	27.740	27.440	27.720	27.720	3,184
2026-07-22	27.250	27.760	27.250	27.570	27.570	1,607
2026-07-21	27.150	27.210	26.860	27.040	27.040	6,505
2026-07-20	26.770	27.060	26.770	26.890	26.890	1,036
2026-07-17	27.080	27.140	26.870	26.870	26.870	2,008
2026-07-16	26.960	26.960	26.440	26.650	26.650	4,191
2026-07-15	27.350	27.380	27.050	27.050	27.050	2,739
2026-07-14	27.090	27.560	27.090	27.410	27.410	2,703
2026-07-13	26.940	27.140	26.900	27.140	27.140	2,899
2026-07-10	26.960	27.010	26.780	26.870	26.870	935
2026-07-09	27.080	27.110	27.080	27.110	27.110	223
2026-07-08	27.170	27.340	26.750	26.780	26.780	6,054
2026-07-07	27.240	27.520	27.140	27.380	27.380	2,440
2026-07-06	27.670	27.670	27.180	27.200	27.200	3,876
2026-07-03	27.630	27.820	27.620	27.740	27.740	5,564
2026-07-02	26.700	27.160	26.700	27.160	27.160	3,813
2026-07-01	27.340	27.340	26.520	26.550	26.550	8,905
2026-06-30	27.670	27.670	27.500	27.600	27.600	1,940
2026-06-29	27.260	27.420	27.070	27.370	27.370	12,434
2026-06-26	27.100	27.400	27.100	27.280	27.280	1,902
2026-06-25	26.670	27.220	26.670	27.070	27.070	1,043
2026-06-24	26.720	26.810	26.520	26.520	26.520	3,100
2026-06-23	27.020	27.110	26.800	26.960	26.960	5,774
2026-06-22	26.930	27.140	26.910	27.140	27.140	4,273
2026-06-19	26.700	26.940	26.550	26.820	26.820	2,466
2026-06-18	27.080	27.080	26.800	26.800	26.800	2,025
2026-06-17	26.790	26.980	26.600	26.950	26.950	2,017
2026-06-16	27.350	27.550	26.910	26.910	26.910	2,771
2026-06-15	27.360	27.370	27.080	27.290	27.290	21,151
2026-06-12	27.430	27.580	27.240	27.530	27.530	5,382
2026-06-11	26.960	27.540	26.960	27.420	27.420	7,457
2026-06-10	26.680	27.180	26.680	26.950	26.950	7,916
2026-06-09	26.800	26.860	26.650	26.750	26.750	2,456
2026-06-08	27.180	27.180	26.730	26.730	26.730	4,004
2026-06-05	26.780	27.010	26.780	26.940	26.940	795
2026-06-04	26.720	26.820	26.520	26.590	26.590	3,202
2026-06-03	26.740	26.980	26.700	26.830	26.830	2,514
2026-06-02	26.640	26.710	26.500	26.610	26.610	3,299
2026-06-01	26.560	26.780	26.560	26.650	26.650	4,408
2026-05-29	26.620	26.620	26.400	26.510	26.510	7,445
2026-05-28	26.900	26.900	26.480	26.600	26.600	5,796
2026-05-27	27.000	27.000	26.610	26.890	26.890	7,540
2026-05-26	27.300	27.540	27.250	27.420	27.420	22,256
2026-05-25	27.440	27.440	27.260	27.290	27.290	3,924
2026-05-22	27.120	27.270	27.010	27.180	27.180	59,214
2026-05-21	27.280	27.290	27.210	27.210	27.210	980
2026-05-20	27.200	27.320	27.140	27.320	27.320	1,392
2026-05-19	26.980	27.210	26.980	27.040	27.040	2,901
2026-05-18	26.540	26.970	26.490	26.970	26.970	3,683
2026-05-15	27.190	27.190	26.590	26.590	26.590	7,977
2026-05-14	27.640	27.640	27.360	27.360	27.360	4,615
2026-05-13	27.280	27.410	27.280	27.370	27.370	13
2026-05-12	27.290	27.430	27.070	27.080	27.080	4,231
2026-05-11	26.960	27.420	26.960	27.390	27.390	12,223
2026-05-08	26.760	27.000	26.750	26.880	26.880	1,883
2026-05-07	27.410	27.410	26.860	27.040	27.040	9,643
2026-05-06	27.930	28.060	27.220	27.220	27.220	7,329
2026-05-05	27.710	27.880	27.630	27.880	27.880	10,276
2026-05-04	28.040	28.040	27.420	27.820	27.820	7,679

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.3500 EUR
2025-04-25	1.4800 EUR
2024-05-02	1.4300 EUR
2023-04-28	1.4000 EUR
2022-04-25	0.8500 EUR
2021-05-24	0.5300 EUR
2020-05-18	0.8000 EUR
2019-05-21	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.