Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.310	23.450	23.160	23.430	23.430	8,591
2026-10-15	23.430	23.670	23.190	23.220	23.220	13,116
2026-10-14	23.080	23.510	23.000	23.280	23.280	12,926
2026-10-13	23.010	23.300	22.950	23.030	23.030	10,037
2026-10-12	22.960	22.960	22.730	22.950	22.950	7,599
2026-10-09	22.940	22.940	22.690	22.750	22.750	6,102
2026-10-08	22.610	22.890	22.610	22.690	22.690	10,460
2026-10-07	23.410	23.410	22.600	22.740	22.740	5,650
2026-10-06	23.100	23.460	23.100	23.450	23.450	12,219
2026-10-05	22.840	22.920	22.660	22.880	22.880	5,164
2026-10-02	22.550	22.830	22.540	22.760	22.760	6,600
2026-10-01	22.630	22.790	22.310	22.520	22.520	65,621
2026-09-30	23.200	23.200	22.610	22.800	22.800	6,190
2026-09-29	23.100	23.160	22.800	23.030	23.030	5,099
2026-09-28	23.430	23.430	23.230	23.230	23.230	5,556
2026-09-25	23.420	23.490	23.160	23.340	23.340	4,780
2026-09-24	23.410	23.590	23.340	23.410	23.410	6,566
2026-09-23	23.780	23.950	23.570	23.640	23.640	5,683
2026-09-22	23.950	23.960	23.650	23.810	23.810	10,972
2026-09-21	23.700	23.820	23.480	23.660	23.660	8,663
2026-09-18	24.100	24.110	23.700	24.000	24.000	16,893
2026-09-17	23.990	24.280	23.860	24.280	24.280	11,045
2026-09-16	23.700	24.050	23.700	24.050	24.050	9,761
2026-09-15	23.530	23.690	23.500	23.590	23.590	10,444
2026-09-14	23.890	23.890	23.550	23.550	23.550	3,396
2026-09-11	24.380	24.380	23.850	23.960	23.960	5,137
2026-09-10	24.230	24.310	24.160	24.310	24.310	3,129
2026-09-09	24.370	24.650	23.960	24.070	24.070	63,637
2026-09-08	24.190	24.190	24.000	24.110	24.110	8,530
2026-09-07	24.170	24.220	24.130	24.180	24.180	3,987
2026-09-04	23.630	24.080	23.630	24.020	24.020	3,888
2026-09-03	23.900	23.940	23.430	23.790	23.790	8,201
2026-09-02	24.590	24.590	23.900	23.910	23.910	5,643
2026-09-01	24.800	24.820	24.330	24.400	24.400	5,748
2026-08-31	24.460	24.770	24.460	24.600	24.600	10,527
2026-08-28	24.380	24.560	24.320	24.490	24.490	10,096
2026-08-27	24.890	24.890	23.970	24.110	24.110	12,222
2026-08-26	25.300	25.300	24.930	24.930	24.930	4,016
2026-08-25	25.200	25.410	25.200	25.330	25.330	2,481
2026-08-24	25.320	25.320	24.940	25.140	25.140	4,763
2026-08-21	25.550	25.710	25.310	25.310	25.310	6,531
2026-08-20	25.580	25.630	25.310	25.560	25.560	3,346
2026-08-19	25.800	25.800	25.330	25.370	25.370	4,261
2026-08-18	25.640	25.700	25.510	25.620	25.620	3,912
2026-08-17	25.920	25.920	25.620	25.650	25.650	9,885
2026-08-14	25.800	25.900	25.700	25.740	25.740	4,884
2026-08-13	25.980	26.190	25.980	26.130	26.130	6,304
2026-08-12	26.430	26.430	25.980	25.980	25.980	5,351
2026-08-11	26.560	26.560	26.180	26.280	26.280	10,435
2026-08-10	26.720	26.720	26.400	26.440	26.440	5,854
2026-08-07	26.640	26.750	26.540	26.750	26.750	5,860
2026-08-06	26.500	26.650	26.400	26.590	26.590	3,147
2026-08-05	27.100	27.110	26.400	26.430	26.430	5,369
2026-08-04	27.300	27.380	26.640	26.810	26.810	2,908
2026-08-03	27.000	27.000	26.400	26.880	26.880	7,434
2026-07-31	27.220	27.450	27.060	27.150	27.150	7,787
2026-07-30	26.090	26.390	26.060	26.060	26.060	2,995
2026-07-29	26.200	26.350	25.960	25.970	25.970	9,142
2026-07-28	27.150	27.150	26.170	26.170	26.170	7,628
2026-07-27	27.730	27.730	26.970	26.990	26.990	3,686

Page 1 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.