Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	18.820	18.840	18.705	18.815	17.951	7,478
2025-05-20	18.640	18.800	18.630	18.800	17.937	14,647
2025-05-19	18.495	18.505	18.380	18.450	17.603	9,842
2025-05-16	18.350	18.445	18.300	18.345	17.503	5,563
2025-05-15	17.840	18.420	17.695	18.305	17.465	18,135
2025-05-14	17.540	17.715	17.400	17.695	16.883	4,692
2025-05-13	17.725	17.760	17.630	17.630	16.821	2,186
2025-05-12	17.990	17.990	17.580	17.640	16.830	11,074
2025-05-09	18.070	18.200	17.955	18.200	17.365	3,889
2025-05-08	18.265	18.290	18.065	18.065	17.236	7,697
2025-05-07	18.385	18.415	18.335	18.355	17.513	6,718
2025-05-06	18.300	18.320	18.210	18.210	17.374	1,778
2025-05-05	18.140	18.215	18.075	18.215	17.379	6,049
2025-05-02	18.160	18.170	17.965	18.080	17.250	7,976
2025-04-30	17.905	18.110	17.880	18.075	17.245	17,164
2025-04-29	17.660	17.940	17.620	17.925	17.102	14,664
2025-04-28	17.465	17.640	17.465	17.585	16.778	18,048
2025-04-25	17.270	17.500	17.270	17.350	16.554	24,680
2025-04-24	18.860	18.880	18.660	18.730	16.458	35,616
2025-04-23	18.740	18.830	18.595	18.765	16.489	31,341
2025-04-22	18.715	18.915	18.715	18.915	16.621	12,422
2025-04-17	18.605	18.745	18.605	18.690	16.423	2,926
2025-04-16	18.475	18.725	18.440	18.725	16.454	6,168
2025-04-15	18.295	18.480	18.170	18.395	16.164	7,772
2025-04-14	18.215	18.215	18.030	18.095	15.900	17,347
2025-04-11	18.165	18.235	18.045	18.065	15.874	14,583
2025-04-10	17.925	18.120	17.760	17.985	15.804	6,172
2025-04-09	17.575	17.575	17.305	17.475	15.356	8,561
2025-04-08	17.680	17.845	17.465	17.785	15.628	6,399
2025-04-07	17.545	17.785	17.375	17.480	15.360	29,470
2025-04-04	18.765	18.875	18.425	18.460	16.221	13,089
2025-04-03	18.540	18.975	18.540	18.910	16.616	30,609
2025-04-02	18.480	18.565	18.430	18.430	16.195	2,600
2025-04-01	18.080	18.175	17.985	18.165	15.962	7,170
2025-03-31	18.120	18.120	17.960	18.035	15.848	8,641
2025-03-28	18.000	18.085	17.935	18.085	15.892	3,671
2025-03-27	17.770	17.960	17.770	17.915	15.742	382
2025-03-26	17.790	17.805	17.710	17.790	15.632	17,701
2025-03-25	17.640	17.760	17.640	17.725	15.575	4,228
2025-03-24	17.615	17.650	17.520	17.530	15.404	12,146
2025-03-21	17.540	17.625	17.540	17.575	15.443	5,011
2025-03-20	17.300	17.550	17.300	17.550	15.421	11,823
2025-03-19	17.280	17.300	17.215	17.255	15.162	9,430
2025-03-18	17.420	17.420	17.185	17.240	15.149	21,596
2025-03-17	17.340	17.370	17.155	17.195	15.109	26,295
2025-03-14	17.300	17.300	17.170	17.220	15.131	7,711
2025-03-13	17.300	17.335	17.220	17.300	15.202	58,059
2025-03-12	17.140	17.275	17.135	17.225	15.136	2,979
2025-03-11	17.170	17.220	16.950	17.060	14.991	11,021
2025-03-10	16.860	17.140	16.860	17.080	15.008	5,482
2025-03-07	16.945	16.945	16.780	16.885	14.837	8,797
2025-03-06	16.850	16.970	16.670	16.790	14.754	9,090
2025-03-05	16.995	17.120	16.930	16.930	14.877	5,549
2025-03-04	17.170	17.240	17.110	17.240	15.149	6,762
2025-03-03	17.380	17.380	17.135	17.145	15.066	10,257
2025-02-28	17.410	17.460	17.165	17.235	15.145	17,453
2025-02-27	17.430	17.570	17.380	17.415	15.303	31,351
2025-02-26	16.480	16.590	16.475	16.540	14.534	26,917
2025-02-25	16.420	16.565	16.420	16.480	14.481	18,400
2025-02-24	16.190	16.380	16.150	16.380	14.393	14,261

← NewerPage 7 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.