Engie S.A. historical data

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

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
2025-10-17	19.600	19.700	19.475	19.655	18.711	4,197,729
2025-10-16	19.340	19.760	19.285	19.725	18.777	4,718,953
2025-10-15	19.230	19.385	19.205	19.315	18.387	4,179,712
2025-10-14	18.995	19.180	18.965	19.105	18.187	3,960,654
2025-10-13	19.000	19.065	18.895	19.005	18.092	2,678,695
2025-10-10	18.920	19.030	18.895	18.920	18.011	4,046,476
2025-10-09	18.590	18.930	18.530	18.880	17.973	3,584,984
2025-10-08	18.500	18.715	18.445	18.530	17.640	4,560,339
2025-10-07	18.450	18.500	18.185	18.465	17.578	3,093,733
2025-10-06	18.630	18.630	17.785	18.335	17.454	6,672,789
2025-10-03	18.675	18.735	18.495	18.715	17.816	3,417,491
2025-10-02	18.610	18.630	18.445	18.595	17.702	3,791,411
2025-10-01	18.505	18.725	18.385	18.655	17.759	4,803,580
2025-09-30	18.225	18.325	18.085	18.255	17.378	4,399,781
2025-09-29	18.320	18.340	18.105	18.225	17.349	2,629,672
2025-09-26	18.240	18.325	18.165	18.290	17.411	2,696,553
2025-09-25	18.015	18.255	17.970	18.160	17.288	3,174,078
2025-09-24	18.200	18.270	18.010	18.095	17.226	2,748,212
2025-09-23	18.275	18.325	18.055	18.055	17.188	2,563,867
2025-09-22	17.915	18.155	17.900	18.155	17.283	2,456,956
2025-09-19	17.810	17.965	17.810	17.880	17.021	7,566,360
2025-09-18	17.900	18.000	17.795	17.840	16.983	3,484,013
2025-09-17	17.940	18.035	17.865	17.875	17.016	3,865,775
2025-09-16	18.400	18.400	18.035	18.040	17.173	4,104,133
2025-09-15	18.280	18.450	18.175	18.405	17.521	3,294,237
2025-09-12	18.135	18.240	18.040	18.200	17.326	3,261,385
2025-09-11	17.980	18.190	17.935	18.090	17.221	4,895,553
2025-09-10	17.820	17.970	17.745	17.930	17.069	3,066,468
2025-09-09	17.765	17.880	17.715	17.780	16.926	3,893,455
2025-09-08	17.655	17.790	17.610	17.775	16.921	2,950,899
2025-09-05	17.680	17.740	17.580	17.640	16.793	2,897,740
2025-09-04	17.560	17.780	17.535	17.640	16.793	2,924,157
2025-09-03	17.345	17.570	17.200	17.570	16.726	4,764,988
2025-09-02	17.590	17.600	17.283	17.355	16.521	5,640,815
2025-09-01	17.705	17.760	17.545	17.615	16.769	2,695,605
2025-08-29	17.720	17.790	17.560	17.690	16.840	4,567,813
2025-08-28	17.925	18.000	17.660	17.800	16.945	3,806,179
2025-08-27	18.030	18.115	17.845	17.860	17.002	3,789,257
2025-08-26	18.185	18.195	17.790	17.980	17.116	9,404,239
2025-08-25	18.715	18.720	18.215	18.325	17.445	4,260,066
2025-08-22	18.875	18.905	18.770	18.770	17.868	2,816,030
2025-08-21	18.885	18.920	18.810	18.895	17.987	2,958,498
2025-08-20	18.705	18.930	18.590	18.905	17.997	3,528,109
2025-08-19	18.685	18.820	18.620	18.620	17.725	3,595,142
2025-08-18	19.005	19.045	18.620	18.620	17.725	3,482,655

← NewerPage 5 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.