Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.620	18.910	18.615	18.910	18.002	3,875,993
2025-08-14	18.715	18.750	18.515	18.645	17.749	3,589,802
2025-08-13	18.770	18.825	18.670	18.700	17.802	4,248,243
2025-08-12	18.815	18.910	18.650	18.665	17.768	3,329,721
2025-08-11	18.695	18.795	18.610	18.795	17.892	2,617,305
2025-08-08	18.900	18.995	18.650	18.650	17.754	4,510,482
2025-08-07	19.105	19.135	18.780	18.835	17.930	3,964,296
2025-08-06	19.015	19.330	19.015	19.175	18.254	3,620,923
2025-08-05	19.145	19.195	18.965	19.045	18.130	3,976,867
2025-08-04	19.140	19.250	18.985	19.055	18.140	4,649,720
2025-08-01	18.540	19.265	17.990	19.140	18.221	7,046,448
2025-07-31	19.725	19.725	19.540	19.620	18.677	5,205,275
2025-07-30	19.585	19.670	19.515	19.655	18.711	3,573,247
2025-07-29	19.600	19.760	19.555	19.570	18.630	3,481,216
2025-07-28	19.650	19.695	19.560	19.600	18.658	2,297,637
2025-07-25	19.685	19.720	19.520	19.665	18.720	2,320,812
2025-07-24	19.490	19.710	19.490	19.645	18.701	3,318,930
2025-07-23	19.970	19.990	19.590	19.590	18.649	5,116,237
2025-07-22	19.750	20.020	19.655	20.020	19.058	3,906,635
2025-07-21	19.575	19.640	19.460	19.640	18.696	2,633,399
2025-07-18	19.400	19.530	19.360	19.475	18.539	2,703,335
2025-07-17	19.300	19.440	19.250	19.375	18.444	3,015,590
2025-07-16	19.560	19.580	19.380	19.390	18.459	2,691,544
2025-07-15	19.800	19.820	19.460	19.490	18.554	4,035,145
2025-07-14	19.760	19.785	19.635	19.725	18.777	4,771,781
2025-07-11	19.560	19.670	19.530	19.670	18.725	2,631,547
2025-07-10	19.830	19.890	19.470	19.475	18.539	3,466,388
2025-07-09	19.650	19.800	19.595	19.780	18.830	4,338,199
2025-07-08	19.800	19.890	19.575	19.660	18.716	4,413,969
2025-07-07	19.850	19.855	19.665	19.735	18.787	2,465,791
2025-07-04	19.575	19.855	19.470	19.835	18.882	4,123,409
2025-07-03	19.830	19.895	19.410	19.490	18.554	5,134,151
2025-07-02	19.995	20.100	19.860	19.940	18.982	3,699,934
2025-07-01	20.000	20.140	19.915	19.995	19.034	3,422,673
2025-06-30	20.000	20.000	19.765	19.925	18.968	4,223,284
2025-06-27	19.800	19.995	19.745	19.820	18.868	3,852,548
2025-06-26	19.785	19.940	19.780	19.820	18.868	3,717,650
2025-06-25	19.715	19.835	19.670	19.745	18.796	3,634,478
2025-06-24	19.255	19.845	19.240	19.705	18.758	4,337,999
2025-06-23	19.495	19.820	19.460	19.735	18.787	3,273,994
2025-06-20	19.550	19.580	19.440	19.550	18.611	8,244,183
2025-06-19	19.620	19.670	19.495	19.520	18.582	2,708,499
2025-06-18	19.635	19.740	19.555	19.650	18.706	4,060,377
2025-06-17	19.585	19.620	19.285	19.515	18.577	5,955,946
2025-06-16	19.810	20.030	19.755	19.785	18.835	7,151,978
2025-06-13	19.645	19.945	19.615	19.875	18.920	7,215,760
2025-06-12	19.360	19.635	19.310	19.625	18.682	4,795,984
2025-06-11	19.140	19.335	19.070	19.335	18.406	4,174,462
2025-06-10	19.195	19.195	18.950	19.115	18.197	4,800,363
2025-06-09	19.195	19.230	19.035	19.140	18.221	1,856,946
2025-06-06	19.340	19.350	19.075	19.145	18.225	3,718,441
2025-06-05	19.145	19.300	18.940	19.295	18.368	4,776,008
2025-06-04	19.150	19.155	18.935	18.935	18.025	3,610,711
2025-06-03	19.205	19.230	19.035	19.065	18.149	4,261,027
2025-06-02	19.070	19.140	18.918	19.140	18.221	4,277,313
2025-05-30	19.020	19.050	18.910	18.985	18.073	6,613,057
2025-05-29	18.865	18.980	18.775	18.895	17.987	2,609,753
2025-05-28	18.960	19.090	18.915	18.990	18.078	4,080,357
2025-05-27	19.045	19.090	18.915	18.915	18.006	3,623,562
2025-05-26	18.955	19.115	18.950	19.045	18.130	3,482,139

← NewerPage 6 of 22 · 1,281 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.