Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.830	20.990	20.830	20.950	19.988	2,673
2025-11-04	20.470	20.840	20.470	20.820	19.864	7,203
2025-11-03	20.320	20.660	20.300	20.600	19.655	6,501
2025-10-31	20.330	20.430	20.300	20.300	19.368	2,952
2025-10-30	20.120	20.370	20.050	20.370	19.435	9,315
2025-10-29	19.735	20.140	19.735	20.140	19.216	30,402
2025-10-28	19.710	19.815	19.620	19.815	18.906	9,950
2025-10-27	19.555	19.710	19.500	19.610	18.710	37,474
2025-10-24	19.775	19.775	19.520	19.660	18.758	1,442
2025-10-23	19.565	19.815	19.500	19.795	18.886	1,041
2025-10-22	19.700	19.700	19.445	19.560	18.662	13,198
2025-10-21	19.665	19.790	19.535	19.535	18.638	5,958
2025-10-20	19.640	19.660	19.555	19.580	18.681	3,226
2025-10-17	19.520	19.670	19.520	19.635	18.734	3,358
2025-10-16	19.355	19.755	19.355	19.710	18.805	8,642
2025-10-15	19.200	19.370	19.200	19.305	18.419	16,633
2025-10-14	18.990	19.140	18.990	19.100	18.223	2,868
2025-10-13	19.005	19.030	18.950	19.010	18.138	3,372
2025-10-10	18.950	19.095	18.905	18.925	18.056	17,618
2025-10-09	18.625	18.915	18.625	18.855	17.990	4,757
2025-10-08	18.555	18.710	18.520	18.545	17.694	6,381
2025-10-07	18.445	18.460	18.210	18.460	17.613	4,814
2025-10-06	18.500	18.500	17.810	18.320	17.479	27,375
2025-10-03	18.685	18.700	18.540	18.695	17.837	5,537
2025-10-02	18.590	18.600	18.490	18.580	17.727	3,295
2025-10-01	18.405	18.725	18.385	18.660	17.804	7,350
2025-09-30	18.205	18.300	18.100	18.245	17.408	1,572
2025-09-29	18.280	18.290	18.150	18.230	17.393	5,565
2025-09-26	18.175	18.290	18.175	18.290	17.451	5,995
2025-09-25	18.040	18.250	18.040	18.155	17.322	3,385
2025-09-24	18.235	18.240	18.080	18.095	17.265	3,477
2025-09-23	18.280	18.320	18.080	18.085	17.255	8,809
2025-09-22	17.960	18.175	17.960	18.175	17.341	7,413
2025-09-19	17.920	17.960	17.895	17.900	17.078	10,162
2025-09-18	17.870	17.950	17.810	17.845	17.026	3,733
2025-09-17	17.925	18.005	17.885	17.885	17.064	3,897
2025-09-16	18.290	18.290	18.040	18.065	17.236	34,586
2025-09-15	18.215	18.430	18.215	18.405	17.560	2,779
2025-09-12	18.095	18.195	18.055	18.195	17.360	3,171
2025-09-11	17.970	18.135	17.970	18.080	17.250	3,397
2025-09-10	17.820	17.955	17.770	17.915	17.093	16,000
2025-09-09	17.855	17.855	17.780	17.785	16.969	4,722
2025-09-08	17.670	17.775	17.620	17.775	16.959	1,631
2025-09-05	17.635	17.660	17.600	17.645	16.835	6,519
2025-09-04	17.595	17.730	17.580	17.655	16.845	11,082
2025-09-03	17.330	17.560	17.310	17.560	16.754	3,520
2025-09-02	17.500	17.500	17.290	17.335	16.539	4,695
2025-09-01	17.720	17.745	17.550	17.600	16.792	2,622
2025-08-29	17.770	17.795	17.585	17.715	16.902	5,723
2025-08-28	17.995	17.995	17.710	17.810	16.993	4,206
2025-08-27	18.060	18.060	17.870	17.870	17.050	3,233
2025-08-26	17.940	18.070	17.850	17.990	17.164	9,977
2025-08-25	18.665	18.695	18.240	18.325	17.484	8,056
2025-08-22	18.880	18.880	18.790	18.790	17.928	1,564
2025-08-21	18.880	18.900	18.830	18.900	18.033	948
2025-08-20	18.600	18.930	18.600	18.900	18.033	2,925
2025-08-19	18.805	18.820	18.645	18.645	17.789	5,434
2025-08-18	18.985	19.025	18.615	18.615	17.761	2,055
2025-08-15	18.670	18.985	18.635	18.905	18.037	1,858
2025-08-14	18.750	18.750	18.610	18.645	17.789	652

← NewerPage 5 of 22 · 1,275 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.