Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.900	28.160	26.840	28.010	28.010	60,632
2026-04-29	28.440	28.440	27.980	28.410	27.106	9,785
2026-04-28	28.400	28.700	28.350	28.640	27.325	7,163
2026-04-27	28.150	28.410	28.150	28.280	26.982	7,341
2026-04-24	28.650	28.740	28.260	28.300	27.001	5,313
2026-04-23	28.310	28.680	28.310	28.680	27.364	4,037
2026-04-22	28.050	28.520	28.050	28.480	27.173	4,083
2026-04-21	28.150	28.400	27.990	27.990	26.705	5,684
2026-04-20	28.170	28.280	28.160	28.160	26.868	13,892
2026-04-17	28.200	28.260	27.700	27.950	26.667	21,086
2026-04-16	28.780	28.840	28.010	28.260	26.963	22,774
2026-04-15	28.770	28.980	28.720	28.750	27.430	2,831
2026-04-14	28.930	29.000	28.680	28.810	27.488	8,993
2026-04-13	29.230	29.290	28.970	28.970	27.640	3,739
2026-04-10	29.140	29.300	28.930	29.150	27.812	10,184
2026-04-09	29.320	29.330	29.100	29.230	27.888	4,566
2026-04-08	29.260	29.260	28.750	28.910	27.583	7,995
2026-04-07	28.970	29.120	28.870	29.030	27.698	17,444
2026-04-02	28.390	28.960	28.390	28.960	27.631	5,134
2026-04-01	28.250	28.450	28.180	28.390	27.087	7,174
2026-03-31	27.880	27.990	27.700	27.700	26.429	7,265
2026-03-30	27.100	27.840	27.090	27.840	26.562	8,239
2026-03-27	26.940	26.940	26.370	26.840	25.608	5,603
2026-03-26	26.880	27.010	26.820	26.970	25.732	2,697
2026-03-25	26.890	27.150	26.800	27.100	25.856	6,026
2026-03-24	26.500	26.780	26.400	26.710	25.484	11,378
2026-03-23	26.110	26.790	26.010	26.330	25.122	19,086
2026-03-20	27.510	27.510	26.490	26.490	25.274	11,049
2026-03-19	27.410	27.450	27.140	27.270	26.018	12,911
2026-03-18	28.020	28.060	27.600	27.650	26.381	11,178
2026-03-17	27.950	28.270	27.950	28.200	26.906	6,487
2026-03-16	27.480	27.940	27.480	27.720	26.448	11,043
2026-03-13	27.140	27.870	27.040	27.610	26.343	6,893
2026-03-12	26.970	27.440	26.970	27.360	26.104	11,307
2026-03-11	26.710	27.040	26.600	26.920	25.684	6,665
2026-03-10	26.860	27.320	26.860	27.070	25.828	10,382
2026-03-09	25.620	26.330	25.620	26.330	25.122	8,355
2026-03-06	26.580	26.810	26.050	26.370	25.160	12,658
2026-03-05	27.160	27.500	26.560	26.560	25.341	3,755
2026-03-04	27.160	27.560	27.160	27.270	26.018	17,012
2026-03-03	27.920	27.920	26.690	27.000	25.761	13,334
2026-03-02	28.000	28.570	27.960	28.570	27.259	16,205
2026-02-27	28.980	29.390	28.720	28.950	27.621	9,887
2026-02-26	29.130	29.900	29.130	29.540	28.184	23,360
2026-02-25	26.960	27.600	26.960	27.530	26.266	23,100
2026-02-24	26.910	27.010	26.780	27.010	25.770	6,357
2026-02-23	26.490	26.600	26.340	26.540	25.322	6,683
2026-02-20	26.410	26.410	26.030	26.270	25.064	4,566
2026-02-19	26.510	26.510	26.300	26.430	25.217	4,173
2026-02-18	26.650	26.980	26.610	26.800	25.570	9,057
2026-02-17	26.290	26.680	26.290	26.550	25.331	2,704
2026-02-16	25.990	26.330	25.970	26.300	25.093	1,990
2026-02-13	26.350	26.350	25.730	26.110	24.912	6,077
2026-02-12	26.630	26.630	25.950	26.390	25.179	4,042
2026-02-11	26.230	26.770	26.220	26.730	25.503	9,243
2026-02-10	26.060	26.220	25.990	26.090	24.893	20,562
2026-02-09	25.700	26.130	25.700	26.130	24.931	3,908
2026-02-06	25.560	25.910	25.560	25.730	24.549	3,533
2026-02-05	25.600	25.770	25.110	25.460	24.291	25,986
2026-02-04	25.800	26.130	25.800	26.010	24.816	4,914

← NewerPage 3 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.