Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	15.885	16.050	15.885	16.040	14.095	21,847
2025-02-20	15.850	15.940	15.850	15.925	13.994	4,218
2025-02-19	15.605	15.850	15.605	15.850	13.928	13,668
2025-02-18	15.610	15.610	15.525	15.565	13.677	250
2025-02-17	15.510	15.635	15.450	15.595	13.704	11,366
2025-02-14	15.560	15.580	15.480	15.525	13.642	21,887
2025-02-13	15.655	15.770	15.600	15.610	13.717	11,453
2025-02-12	16.065	16.065	15.760	15.765	13.853	6,040
2025-02-11	16.100	16.200	15.955	15.955	14.020	7,532
2025-02-10	15.880	15.960	15.855	15.955	14.020	855
2025-02-07	15.855	15.915	15.835	15.855	13.932	1,577
2025-02-06	16.120	16.200	15.750	15.750	13.840	4,650
2025-02-05	16.075	16.130	15.950	15.975	14.037	38,100
2025-02-04	15.910	16.135	15.910	16.135	14.178	13,217
2025-02-03	15.935	15.960	15.835	15.915	13.985	2,865
2025-01-31	15.800	15.940	15.795	15.915	13.985	5,347
2025-01-30	15.610	15.695	15.545	15.650	13.752	3,167
2025-01-29	15.515	15.580	15.410	15.580	13.690	13,699
2025-01-28	15.430	15.660	15.430	15.505	13.624	1,110
2025-01-27	15.590	15.770	15.420	15.420	13.550	5,356
2025-01-24	15.530	15.530	15.430	15.510	13.629	16,776
2025-01-23	15.520	15.530	15.490	15.510	13.629	897
2025-01-22	15.695	15.695	15.480	15.525	13.642	2,544
2025-01-21	15.695	15.745	15.555	15.675	13.774	3,529
2025-01-20	16.020	16.020	15.770	15.795	13.879	7,346
2025-01-17	16.125	16.170	16.040	16.080	14.130	6,983
2025-01-16	15.700	15.845	15.660	15.840	13.919	524
2025-01-15	15.785	15.810	15.655	15.810	13.892	1,411
2025-01-14	15.820	15.820	15.730	15.730	13.822	639
2025-01-13	15.625	15.895	15.625	15.800	13.884	124,087
2025-01-10	15.750	15.750	15.585	15.615	13.721	1,941
2025-01-09	15.690	15.815	15.690	15.770	13.857	11,967
2025-01-08	15.660	15.715	15.605	15.715	13.809	1,425
2025-01-07	15.615	15.840	15.615	15.730	13.822	1,319
2025-01-06	15.650	15.685	15.490	15.640	13.743	3,813
2025-01-03	15.540	15.650	15.540	15.635	13.739	11,696
2025-01-02	15.485	15.590	15.450	15.530	13.646	21,405
2024-12-30	15.180	15.225	15.160	15.205	13.361	5,323
2024-12-27	14.940	15.145	14.940	15.145	13.308	14,212
2024-12-23	14.930	15.035	14.930	14.990	13.172	2,063
2024-12-20	14.785	14.895	14.785	14.890	13.084	2,292
2024-12-19	14.735	14.825	14.730	14.825	13.027	9,770
2024-12-18	14.815	14.860	14.780	14.835	13.036	2,551
2024-12-17	14.800	14.885	14.790	14.875	13.071	1,589
2024-12-16	15.185	15.185	14.790	14.945	13.132	14,698
2024-12-13	15.070	15.230	15.070	15.230	13.383	2,941
2024-12-12	15.170	15.170	14.995	15.090	13.260	2,954
2024-12-11	15.190	15.210	15.160	15.195	13.352	10,422
2024-12-10	15.200	15.200	15.100	15.155	13.317	7,051
2024-12-09	15.290	15.340	15.230	15.290	13.436	3,226
2024-12-06	15.335	15.375	15.240	15.240	13.392	3,846
2024-12-05	15.325	15.325	15.155	15.270	13.418	6,869
2024-12-04	14.900	15.090	14.870	15.015	13.194	13,013
2024-12-03	15.005	15.055	14.930	14.930	13.119	3,577
2024-12-02	14.905	15.060	14.785	14.955	13.141	45,503
2024-11-29	14.980	15.080	14.940	15.080	13.251	9,953
2024-11-28	14.930	15.140	14.930	15.070	13.242	10,463
2024-11-27	14.810	14.850	14.600	14.850	13.049	25,611
2024-11-26	15.160	15.160	14.990	14.990	13.172	7,712
2024-11-25	15.485	15.485	15.065	15.160	13.321	13,791

← NewerPage 8 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.