Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.920	18.970	18.755	18.970	18.059	6,050,790
2025-05-22	18.790	18.945	18.725	18.940	18.030	5,482,805
2025-05-21	18.800	18.885	18.705	18.820	17.916	4,238,753
2025-05-20	18.560	18.815	18.550	18.815	17.911	5,136,615
2025-05-19	18.500	18.550	18.345	18.445	17.559	5,738,344
2025-05-16	18.440	18.485	18.280	18.370	17.488	5,625,698
2025-05-15	18.060	18.435	17.600	18.300	17.421	9,895,314
2025-05-14	17.560	17.765	17.375	17.670	16.821	5,593,267
2025-05-13	17.675	17.790	17.605	17.625	16.778	4,336,809
2025-05-12	18.015	18.090	17.575	17.675	16.826	5,740,804
2025-05-09	18.080	18.180	17.955	17.995	17.131	2,977,329
2025-05-08	18.295	18.310	18.035	18.035	17.169	5,076,024
2025-05-07	18.400	18.410	18.295	18.395	17.511	5,254,414
2025-05-06	18.200	18.345	18.175	18.315	17.435	4,632,382
2025-05-05	18.095	18.190	18.000	18.145	17.273	3,647,664
2025-05-02	18.190	18.260	17.970	18.115	17.245	5,660,791
2025-04-30	17.920	18.185	17.860	18.185	17.311	7,631,684
2025-04-29	17.560	17.940	17.560	17.845	16.988	5,886,462
2025-04-28	17.510	17.690	17.465	17.555	16.712	6,890,454
2025-04-25	17.300	17.495	17.260	17.425	16.588	8,139,677
2025-04-24	18.930	18.980	18.625	18.705	16.398	7,486,423
2025-04-23	18.965	18.965	18.575	18.770	16.454	8,170,335
2025-04-22	18.750	18.920	18.705	18.895	16.564	6,880,090
2025-04-17	18.650	18.765	18.580	18.670	16.367	4,725,656
2025-04-16	18.590	18.730	18.365	18.705	16.398	8,212,977
2025-04-15	18.140	18.485	18.130	18.410	16.139	6,406,076
2025-04-14	18.290	18.300	18.020	18.080	15.850	6,550,958
2025-04-11	18.120	18.290	18.045	18.060	15.832	6,656,911
2025-04-10	18.045	18.170	17.670	17.965	15.749	8,879,467
2025-04-09	17.500	17.590	17.290	17.510	15.350	9,350,422
2025-04-08	17.840	17.880	17.440	17.780	15.587	10,794,100
2025-04-07	17.825	18.005	17.325	17.465	15.310	16,955,641
2025-04-04	18.800	18.890	18.390	18.450	16.174	12,985,240
2025-04-03	18.510	18.995	18.450	18.920	16.586	9,156,824
2025-04-02	18.335	18.585	18.335	18.435	16.161	6,738,714
2025-04-01	18.045	18.170	17.985	18.170	15.929	7,759,867
2025-03-31	18.095	18.155	17.935	18.035	15.810	6,802,717
2025-03-28	17.945	18.080	17.875	18.060	15.832	5,227,544
2025-03-27	17.765	17.995	17.755	17.920	15.709	6,384,021
2025-03-26	17.750	17.830	17.690	17.810	15.613	5,282,143
2025-03-25	17.585	17.765	17.575	17.720	15.534	5,809,793
2025-03-24	17.600	17.655	17.485	17.535	15.372	5,262,159
2025-03-21	17.560	17.635	17.510	17.550	15.385	10,614,080
2025-03-20	17.315	17.540	17.265	17.540	15.376	8,008,189
2025-03-19	17.320	17.380	17.220	17.280	15.148	4,794,377
2025-03-18	17.255	17.430	17.180	17.265	15.135	7,237,974
2025-03-17	17.205	17.385	17.150	17.175	15.056	5,790,529
2025-03-14	17.275	17.320	17.155	17.235	15.109	4,432,931
2025-03-13	17.240	17.385	17.200	17.310	15.175	5,885,080
2025-03-12	16.985	17.275	16.985	17.200	15.078	6,410,544
2025-03-11	17.120	17.295	16.935	17.045	14.942	7,582,413
2025-03-10	16.905	17.180	16.840	17.070	14.964	6,896,104
2025-03-07	16.950	16.955	16.755	16.895	14.811	7,044,418
2025-03-06	16.945	17.035	16.660	16.785	14.714	8,027,227
2025-03-05	17.120	17.165	16.900	16.900	14.815	8,371,994
2025-03-04	17.155	17.285	17.085	17.225	15.100	6,054,800
2025-03-03	17.255	17.390	17.120	17.130	15.017	7,529,787
2025-02-28	17.500	17.540	17.155	17.240	15.113	10,092,240
2025-02-27	17.055	17.640	17.000	17.390	15.245	18,175,910
2025-02-26	16.440	16.620	16.420	16.520	14.482	7,683,179

← NewerPage 7 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.