Engie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 21.440 | 21.490 | 21.070 | 21.170 | 20.153 | 4,554,641 |
| 2025-11-06 | 21.200 | 21.600 | 20.840 | 21.350 | 20.324 | 7,417,320 |
| 2025-11-05 | 20.770 | 21.050 | 20.770 | 20.950 | 19.944 | 5,207,575 |
| 2025-11-04 | 20.470 | 20.870 | 20.410 | 20.820 | 19.820 | 5,822,787 |
| 2025-11-03 | 20.270 | 20.650 | 20.270 | 20.600 | 19.610 | 4,828,177 |
| 2025-10-31 | 20.380 | 20.470 | 20.260 | 20.300 | 19.325 | 5,088,842 |
| 2025-10-30 | 20.130 | 20.360 | 20.030 | 20.350 | 19.372 | 6,674,584 |
| 2025-10-29 | 19.815 | 20.130 | 19.690 | 20.120 | 19.153 | 4,020,520 |
| 2025-10-28 | 19.710 | 19.815 | 19.585 | 19.805 | 18.854 | 3,643,815 |
| 2025-10-27 | 19.610 | 19.755 | 19.460 | 19.640 | 18.696 | 3,778,107 |
| 2025-10-24 | 19.705 | 19.770 | 19.480 | 19.695 | 18.749 | 3,997,839 |
| 2025-10-23 | 19.550 | 19.830 | 19.500 | 19.800 | 18.849 | 3,761,783 |
| 2025-10-22 | 19.610 | 19.740 | 19.420 | 19.560 | 18.620 | 3,273,533 |
| 2025-10-21 | 19.625 | 19.815 | 19.525 | 19.530 | 18.592 | 3,371,272 |
| 2025-10-20 | 19.605 | 19.685 | 19.490 | 19.575 | 18.635 | 3,070,411 |
← NewerPage 5 of 5 · 255 trading days
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.