Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	18.790	18.790	18.690	18.700	17.842	2,135
2025-08-12	18.900	18.900	18.665	18.665	17.808	1,219
2025-08-11	18.650	18.785	18.640	18.785	17.923	547
2025-08-08	18.950	18.965	18.670	18.670	17.813	4,223
2025-08-07	19.075	19.110	18.845	18.860	17.994	6,863
2025-08-06	19.090	19.310	19.080	19.160	18.281	2,173
2025-08-05	19.115	19.150	19.000	19.045	18.171	1,582
2025-08-04	19.245	19.245	19.080	19.155	18.276	715
2025-08-01	18.555	19.225	18.495	19.040	18.166	17,558
2025-07-31	19.580	19.710	19.580	19.660	18.758	5,352
2025-07-30	19.540	19.675	19.535	19.535	18.638	4,024
2025-07-29	19.630	19.850	19.610	19.850	18.939	836
2025-07-28	19.600	19.680	19.590	19.630	18.729	3,620
2025-07-25	19.680	19.700	19.605	19.695	18.791	3,045
2025-07-24	19.550	19.640	19.495	19.640	18.739	1,866
2025-07-23	19.885	19.885	19.605	19.605	18.705	6,637
2025-07-22	19.905	20.000	19.890	20.000	19.082	2,160
2025-07-21	19.500	19.635	19.470	19.635	18.734	1,725
2025-07-18	19.440	19.500	19.430	19.480	18.586	5,889
2025-07-17	19.330	19.415	19.300	19.395	18.505	1,272
2025-07-16	19.500	19.515	19.370	19.370	18.481	36,016
2025-07-15	19.780	19.780	19.485	19.485	18.591	6,507
2025-07-14	19.660	19.750	19.660	19.750	18.844	1,631
2025-07-11	19.600	19.670	19.595	19.670	18.767	569
2025-07-10	19.875	19.875	19.480	19.490	18.595	2,516
2025-07-09	19.630	19.805	19.615	19.805	18.896	476
2025-07-08	19.830	19.830	19.590	19.695	18.791	2,883
2025-07-07	19.845	19.845	19.700	19.735	18.829	2,838
2025-07-04	19.590	19.840	19.570	19.835	18.925	5,972
2025-07-03	19.830	19.830	19.500	19.510	18.615	3,727
2025-07-02	20.070	20.070	19.910	19.935	19.020	2,638
2025-07-01	20.010	20.110	19.930	19.990	19.073	9,447
2025-06-30	19.935	19.940	19.785	19.940	19.025	5,840
2025-06-27	19.830	19.985	19.830	19.845	18.934	1,245
2025-06-26	19.875	19.920	19.830	19.830	18.920	3,231
2025-06-25	19.765	19.825	19.725	19.740	18.834	14,613
2025-06-24	19.515	19.800	19.515	19.690	18.786	1,451
2025-06-23	19.500	19.815	19.500	19.760	18.853	1,523
2025-06-20	19.465	19.545	19.465	19.545	18.648	2,477
2025-06-19	19.605	19.630	19.500	19.500	18.605	884
2025-06-18	19.575	19.740	19.575	19.650	18.748	948
2025-06-17	19.545	19.600	19.300	19.525	18.629	8,604
2025-06-16	19.810	20.000	19.755	19.785	18.877	1,964
2025-06-13	19.875	19.890	19.850	19.860	18.948	996
2025-06-12	19.370	19.610	19.370	19.610	18.710	13,735
2025-06-11	19.100	19.315	19.090	19.315	18.429	5,260
2025-06-10	19.125	19.135	18.995	19.105	18.228	835
2025-06-09	19.220	19.220	19.075	19.150	18.271	258
2025-06-06	19.300	19.300	19.120	19.150	18.271	2,802
2025-06-05	19.015	19.290	19.015	19.290	18.405	3,347
2025-06-04	19.100	19.110	18.930	18.930	18.061	6,357
2025-06-03	19.175	19.220	19.030	19.070	18.195	7,990
2025-06-02	19.040	19.150	18.925	19.150	18.271	2,691
2025-05-30	18.990	19.020	18.945	19.000	18.128	2,470
2025-05-29	18.880	18.955	18.775	18.910	18.042	2,066
2025-05-28	19.060	19.060	18.920	18.970	18.099	6,021
2025-05-27	19.025	19.065	18.900	18.940	18.071	31,933
2025-05-26	19.015	19.100	18.985	19.030	18.157	13,114
2025-05-23	18.900	18.980	18.770	18.980	18.109	17,864
2025-05-22	18.730	18.950	18.725	18.950	18.080	6,515

← NewerPage 6 of 22 · 1,278 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.