Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	28.100	28.100	27.410	27.790	27.790	5,392,089
2026-04-30	27.700	28.180	27.000	28.070	28.070	9,139,066
2026-04-29	28.400	28.480	27.940	28.100	26.750	3,523,511
2026-04-28	28.390	28.730	28.310	28.520	27.150	3,442,350
2026-04-27	28.180	28.500	28.030	28.280	26.921	2,937,234
2026-04-24	28.640	28.800	28.270	28.280	26.921	4,041,556
2026-04-23	28.300	28.680	28.250	28.680	27.302	3,477,892
2026-04-22	27.960	28.620	27.960	28.470	27.102	3,640,016
2026-04-21	28.150	28.390	27.970	27.970	26.626	3,841,649
2026-04-20	28.120	28.300	27.980	28.150	26.798	2,908,932
2026-04-17	28.180	28.240	27.600	27.970	26.626	6,073,535
2026-04-16	28.770	28.860	28.200	28.280	26.921	5,172,946
2026-04-15	28.820	28.990	28.670	28.780	27.397	3,963,080
2026-04-14	28.900	29.030	28.660	28.780	27.397	3,150,946
2026-04-13	29.140	29.360	28.950	28.970	27.578	3,385,402
2026-04-10	29.200	29.320	28.860	29.130	27.731	3,663,756
2026-04-09	29.230	29.380	29.070	29.200	27.797	3,415,875
2026-04-08	29.440	29.450	28.660	28.900	27.512	5,937,498
2026-04-07	28.930	29.140	28.820	29.030	27.635	4,334,754
2026-04-02	28.270	28.970	28.170	28.970	27.578	3,873,607
2026-04-01	28.320	28.480	28.130	28.400	27.036	4,001,891
2026-03-31	27.810	28.020	27.710	27.710	26.379	4,582,436
2026-03-30	26.860	27.860	26.830	27.860	26.522	6,787,491
2026-03-27	27.280	27.280	26.320	26.830	25.541	3,303,613
2026-03-26	26.890	27.040	26.610	26.990	25.693	3,821,040
2026-03-25	26.960	27.210	26.790	27.130	25.827	4,426,422
2026-03-24	26.490	26.820	26.270	26.700	25.417	3,776,900
2026-03-23	26.130	26.900	25.900	26.340	25.075	5,646,333
2026-03-20	27.570	27.640	26.510	26.510	25.236	13,108,070
2026-03-19	27.360	27.610	27.110	27.290	25.979	5,020,818
2026-03-18	28.220	28.260	27.560	27.680	26.350	4,511,265
2026-03-17	27.750	28.340	27.750	28.210	26.855	4,735,113
2026-03-16	27.330	27.970	27.300	27.730	26.398	3,585,907
2026-03-13	27.320	27.980	27.060	27.640	26.312	4,278,495
2026-03-12	27.010	27.420	26.940	27.360	26.046	4,970,172
2026-03-11	26.930	27.090	26.610	26.950	25.655	4,346,277
2026-03-10	26.920	27.360	26.730	27.040	25.741	7,083,188
2026-03-09	25.730	26.340	25.450	26.290	25.027	4,939,674
2026-03-06	26.650	26.810	26.010	26.350	25.084	6,184,700
2026-03-05	27.170	27.520	26.520	26.520	25.246	6,080,643
2026-03-04	27.030	27.600	26.930	27.260	25.950	9,391,598
2026-03-03	28.180	28.220	26.680	27.010	25.712	11,378,050
2026-03-02	27.930	28.600	27.700	28.600	27.226	12,450,330
2026-02-27	29.210	29.410	28.660	28.930	27.540	6,243,314
2026-02-26	29.060	29.890	28.920	29.530	28.111	13,480,340
2026-02-25	26.920	27.630	26.850	27.540	26.217	6,200,089
2026-02-24	26.660	27.010	26.500	26.980	25.684	4,803,860
2026-02-23	26.500	26.640	26.340	26.520	25.246	3,675,129
2026-02-20	26.270	26.470	26.020	26.300	25.037	4,713,270
2026-02-19	26.570	26.670	26.160	26.420	25.151	3,696,394
2026-02-18	26.630	26.990	26.550	26.820	25.532	3,606,104
2026-02-17	26.340	26.690	26.280	26.540	25.265	2,744,008
2026-02-16	26.050	26.360	25.890	26.290	25.027	2,817,745
2026-02-13	26.280	26.400	25.630	26.090	24.837	5,054,738
2026-02-12	26.740	26.750	25.910	26.390	25.122	4,692,972
2026-02-11	26.190	26.780	26.120	26.690	25.408	3,672,272
2026-02-10	26.270	26.280	25.900	26.090	24.837	3,005,299
2026-02-09	25.710	26.140	25.650	26.140	24.884	2,945,488
2026-02-06	25.430	25.960	25.420	25.700	24.465	4,315,366
2026-02-05	25.400	25.760	25.030	25.470	24.246	6,766,158

← NewerPage 3 of 22 · 1,284 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.