Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.770	26.160	25.700	26.000	24.751	7,024,229
2026-02-03	25.220	25.630	25.050	25.630	24.399	5,082,301
2026-02-02	25.100	25.410	24.880	25.060	23.856	6,690,174
2026-01-30	24.830	25.270	24.790	25.100	23.894	7,078,010
2026-01-29	24.790	24.950	24.700	24.870	23.675	4,060,248
2026-01-28	24.630	24.870	24.460	24.730	23.542	3,667,945
2026-01-27	24.500	24.680	24.230	24.680	23.494	5,952,819
2026-01-26	24.230	24.570	24.200	24.460	23.285	3,933,007
2026-01-23	23.900	24.100	23.810	24.100	22.942	4,647,518
2026-01-22	23.990	24.300	23.560	23.900	22.752	4,763,361
2026-01-21	23.530	23.850	23.380	23.820	22.676	4,238,881
2026-01-20	23.860	23.900	23.550	23.840	22.695	5,225,797
2026-01-19	24.000	24.040	23.740	23.940	22.790	2,995,597
2026-01-16	23.870	24.030	23.770	23.840	22.695	4,002,696
2026-01-15	23.850	23.970	23.620	23.900	22.752	2,823,955
2026-01-14	23.510	23.810	23.470	23.740	22.600	3,064,448
2026-01-13	23.800	23.800	23.380	23.400	22.276	3,831,004
2026-01-12	23.800	23.940	23.520	23.810	22.666	3,379,830
2026-01-09	23.700	23.840	23.450	23.810	22.666	3,860,412
2026-01-08	23.700	23.940	23.670	23.720	22.580	4,193,099
2026-01-07	23.260	23.790	23.130	23.690	22.552	5,019,268
2026-01-06	22.960	23.490	22.910	23.270	22.152	4,737,781
2026-01-05	22.980	23.040	22.600	22.900	21.800	4,903,039
2026-01-02	22.410	22.980	22.260	22.970	21.867	3,225,680
2025-12-31	22.430	22.440	22.320	22.410	21.333	1,115,644
2025-12-30	22.300	22.440	22.250	22.410	21.333	1,680,801
2025-12-29	22.190	22.390	22.120	22.300	21.229	2,010,156
2025-12-24	22.250	22.340	22.160	22.160	21.095	594,067
2025-12-23	22.180	22.240	22.040	22.240	21.172	1,922,887
2025-12-22	22.050	22.110	21.910	22.090	21.029	2,341,081
2025-12-19	22.070	22.370	22.060	22.280	21.210	10,553,650
2025-12-18	21.850	22.040	21.760	22.000	20.943	5,705,290
2025-12-17	21.770	21.850	21.600	21.790	20.743	3,393,095
2025-12-16	21.760	21.810	21.650	21.730	20.686	3,647,457
2025-12-15	21.750	21.850	21.720	21.750	20.705	3,079,769
2025-12-12	21.480	21.700	21.430	21.700	20.658	2,589,913
2025-12-11	21.370	21.530	21.280	21.460	20.429	3,117,858
2025-12-10	21.560	21.600	21.390	21.460	20.429	2,577,023
2025-12-09	21.710	21.740	21.580	21.650	20.610	2,950,025
2025-12-08	21.470	21.670	21.470	21.670	20.629	3,252,157
2025-12-05	21.690	21.720	21.410	21.410	20.381	3,532,091
2025-12-04	21.700	21.740	21.480	21.670	20.629	3,561,969
2025-12-03	21.660	21.930	21.610	21.780	20.734	4,161,098
2025-12-02	21.800	21.870	21.620	21.620	20.581	3,576,053
2025-12-01	21.790	21.990	21.700	21.700	20.658	3,820,208
2025-11-28	21.710	21.900	21.540	21.900	20.848	3,059,593
2025-11-27	21.860	21.880	21.700	21.750	20.705	2,618,912
2025-11-26	21.530	21.830	21.360	21.830	20.781	5,721,487
2025-11-25	21.850	21.940	21.480	21.650	20.610	4,656,500
2025-11-24	21.650	21.720	21.460	21.590	20.553	8,367,860
2025-11-21	21.700	21.730	21.460	21.620	20.581	5,386,234
2025-11-20	21.660	21.890	21.620	21.770	20.724	3,573,098
2025-11-19	21.830	21.870	21.520	21.580	20.543	5,511,767
2025-11-18	21.800	21.960	21.730	21.950	20.896	4,579,021
2025-11-17	21.750	22.100	21.730	22.060	21.000	3,964,852
2025-11-14	22.040	22.040	21.670	21.800	20.753	4,762,219
2025-11-13	21.730	22.060	21.690	21.930	20.876	4,299,886
2025-11-12	21.330	21.740	21.330	21.670	20.629	5,215,477
2025-11-11	21.290	21.390	21.100	21.270	20.248	4,043,991
2025-11-10	21.170	21.280	21.010	21.180	20.163	4,103,946

← NewerPage 4 of 22 · 1,282 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.