Engie S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	13.484	13.536	13.334	13.350	8.961	6,260,638
2021-11-17	13.432	13.664	13.406	13.462	9.037	5,816,488
2021-11-16	13.380	13.530	13.308	13.478	9.047	5,707,549
2021-11-15	13.190	13.444	13.190	13.376	8.979	6,382,729
2021-11-12	13.120	13.216	13.006	13.160	8.834	3,762,189
2021-11-11	13.152	13.228	12.986	13.154	8.830	9,300,223
2021-11-10	12.620	12.860	12.600	12.860	8.632	4,821,779
2021-11-09	12.674	12.886	12.610	12.718	8.537	5,150,862
2021-11-08	12.822	12.910	12.738	12.738	8.551	5,089,954
2021-11-05	12.650	12.806	12.590	12.710	8.532	3,681,294
2021-11-04	12.500	12.680	12.486	12.660	8.498	5,403,452
2021-11-03	12.540	12.600	12.424	12.460	8.364	3,094,606
2021-11-02	12.460	12.538	12.400	12.490	8.384	3,821,228
2021-11-01	12.314	12.478	12.312	12.402	8.325	3,669,617
2021-10-29	12.358	12.448	12.284	12.296	8.254	4,748,738
2021-10-28	12.316	12.422	12.256	12.394	8.320	4,402,708
2021-10-27	12.200	12.358	12.200	12.330	8.277	4,736,824
2021-10-26	12.080	12.264	12.052	12.192	8.184	3,978,097
2021-10-25	12.146	12.218	12.060	12.086	8.113	3,686,195
2021-10-22	12.090	12.174	12.026	12.162	8.164	4,050,778
2021-10-21	12.080	12.196	12.004	12.098	8.121	5,089,458
2021-10-20	11.820	12.032	11.798	12.002	8.057	5,382,334
2021-10-19	11.624	11.818	11.560	11.818	7.933	5,276,382
2021-10-18	11.622	11.772	11.500	11.600	7.787	4,870,285
2021-10-15	11.592	11.726	11.406	11.654	7.823	7,627,708
2021-10-14	11.688	11.688	11.512	11.544	7.749	5,534,278

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.