Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.910	27.930	26.950	27.000	27.000	3,819,724
2026-07-24	27.660	27.870	27.610	27.790	27.790	2,483,064
2026-07-23	27.560	27.845	27.370	27.720	27.720	3,461,792
2026-07-22	27.170	27.820	27.080	27.560	27.560	3,106,409
2026-07-21	26.920	27.280	26.810	27.030	27.030	2,426,938
2026-07-20	26.790	27.090	26.760	26.890	26.890	2,099,381
2026-07-17	26.830	27.160	26.760	26.860	26.860	2,218,817
2026-07-16	27.000	27.050	26.480	26.650	26.650	2,390,877
2026-07-15	27.380	27.470	27.040	27.040	27.040	3,074,599
2026-07-14	27.150	27.600	27.070	27.410	27.410	2,361,492
2026-07-13	26.880	27.160	26.880	27.160	27.160	1,474,250
2026-07-10	26.990	27.100	26.800	26.880	26.880	1,709,968
2026-07-09	26.820	27.220	26.780	27.100	27.100	2,157,928
2026-07-08	27.280	27.370	26.710	26.780	26.780	3,022,937
2026-07-07	27.260	27.570	27.100	27.380	27.380	2,386,128
2026-07-06	27.750	27.780	27.180	27.210	27.210	1,940,785
2026-07-03	27.300	27.810	27.270	27.730	27.730	2,358,124
2026-07-02	26.680	27.170	26.460	27.170	27.170	2,809,840
2026-07-01	27.510	27.530	26.490	26.550	26.550	3,141,619
2026-06-30	27.570	27.750	27.470	27.590	27.590	3,193,661
2026-06-29	27.210	27.480	27.060	27.400	27.400	2,370,731
2026-06-26	27.180	27.400	27.050	27.310	27.310	1,763,595
2026-06-25	26.500	27.230	26.490	27.060	27.060	2,942,569
2026-06-24	26.870	26.900	26.430	26.500	26.500	2,709,931
2026-06-23	27.170	27.190	26.700	26.960	26.960	3,489,561
2026-06-22	26.960	27.190	26.860	27.180	27.180	2,843,282
2026-06-19	26.830	26.960	26.480	26.830	26.830	6,330,234
2026-06-18	27.110	27.130	26.690	26.800	26.800	2,934,541
2026-06-17	26.940	26.980	26.520	26.960	26.960	2,484,641
2026-06-16	27.390	27.550	26.700	26.900	26.900	3,661,983
2026-06-15	27.320	27.390	27.030	27.300	27.300	3,362,214
2026-06-12	27.450	27.610	27.180	27.510	27.510	3,080,677
2026-06-11	27.020	27.600	26.940	27.410	27.410	2,940,071
2026-06-10	26.700	27.230	26.680	26.940	26.940	4,245,645
2026-06-09	26.780	26.900	26.600	26.760	26.760	3,075,830
2026-06-08	27.030	27.180	26.680	26.720	26.720	1,845,907
2026-06-05	26.850	27.070	26.620	26.940	26.940	3,335,112
2026-06-04	26.750	26.920	26.520	26.600	26.600	2,290,024
2026-06-03	26.680	27.050	26.650	26.840	26.840	3,137,487
2026-06-02	26.660	26.790	26.450	26.610	26.610	1,898,308
2026-06-01	26.430	26.820	26.400	26.660	26.660	2,438,659
2026-05-29	26.570	26.690	26.360	26.470	26.470	6,252,489
2026-05-28	26.880	27.000	26.400	26.590	26.590	2,909,308
2026-05-27	27.330	27.340	26.630	26.870	26.870	2,955,547
2026-05-26	27.300	27.580	27.270	27.430	27.430	3,517,701
2026-05-25	27.410	27.460	27.280	27.280	27.280	1,518,488
2026-05-22	27.000	27.270	26.960	27.170	27.170	3,740,262
2026-05-21	27.220	27.350	27.030	27.200	27.200	3,688,474
2026-05-20	27.170	27.370	27.080	27.330	27.330	3,337,299
2026-05-19	26.930	27.290	26.920	27.030	27.030	2,683,137
2026-05-18	26.500	26.990	26.420	26.940	26.940	2,822,818
2026-05-15	27.280	27.320	26.570	26.600	26.600	3,638,516
2026-05-14	27.620	27.650	27.330	27.340	27.340	2,163,447
2026-05-13	27.250	27.550	27.140	27.400	27.400	3,038,424
2026-05-12	27.450	27.460	27.030	27.160	27.160	3,128,994
2026-05-11	27.060	27.540	26.930	27.460	27.460	4,172,475
2026-05-08	26.750	27.060	26.610	26.990	26.990	4,785,016
2026-05-07	27.540	27.620	26.830	26.860	26.860	6,480,421
2026-05-06	27.970	28.090	27.200	27.570	27.570	5,669,872
2026-05-05	27.820	27.950	27.560	27.730	27.730	4,755,272

← NewerPage 2 of 5 · 255 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
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.