Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	16.390	16.565	16.340	16.465	14.434	6,609,276
2025-02-24	16.170	16.405	16.150	16.375	14.355	7,330,276
2025-02-21	15.885	16.060	15.870	16.055	14.074	6,579,168
2025-02-20	15.855	15.955	15.790	15.920	13.956	4,112,458
2025-02-19	15.585	15.835	15.575	15.835	13.882	6,223,127
2025-02-18	15.585	15.640	15.480	15.560	13.640	5,184,974
2025-02-17	15.500	15.650	15.435	15.590	13.667	4,000,195
2025-02-14	15.590	15.635	15.470	15.550	13.632	7,025,881
2025-02-13	15.665	15.790	15.460	15.600	13.676	6,769,767
2025-02-12	16.000	16.070	15.745	15.760	13.816	5,317,475
2025-02-11	16.025	16.215	15.935	15.960	13.991	4,973,345
2025-02-10	15.845	15.975	15.845	15.960	13.991	5,180,742
2025-02-07	15.850	15.950	15.750	15.850	13.895	5,504,242
2025-02-06	16.090	16.205	15.745	15.745	13.803	7,807,582
2025-02-05	16.150	16.155	16.030	16.135	14.145	3,606,516
2025-02-04	15.915	16.140	15.890	16.140	14.149	6,280,609
2025-02-03	15.890	15.965	15.815	15.920	13.956	5,249,227
2025-01-31	15.760	15.980	15.710	15.915	13.952	5,781,644
2025-01-30	15.560	15.725	15.515	15.670	13.737	4,206,571
2025-01-29	15.495	15.570	15.325	15.570	13.649	4,762,822
2025-01-28	15.470	15.700	15.375	15.500	13.588	6,084,069
2025-01-27	15.550	15.815	15.410	15.410	13.509	7,679,330
2025-01-24	15.495	15.550	15.385	15.500	13.588	3,936,959
2025-01-23	15.510	15.550	15.450	15.500	13.588	4,392,452
2025-01-22	15.670	15.710	15.435	15.525	13.610	7,031,250
2025-01-21	15.725	15.795	15.520	15.695	13.759	5,874,964
2025-01-20	16.050	16.055	15.730	15.800	13.851	7,009,688
2025-01-17	15.980	16.180	15.930	16.080	14.096	8,221,145
2025-01-16	15.720	15.855	15.625	15.835	13.882	4,822,910
2025-01-15	15.740	15.825	15.650	15.805	13.855	5,441,466
2025-01-14	15.845	15.890	15.705	15.720	13.781	4,048,206
2025-01-13	15.625	15.930	15.590	15.795	13.847	5,312,730
2025-01-10	15.755	15.795	15.560	15.640	13.711	6,265,725
2025-01-09	15.665	15.860	15.660	15.780	13.833	3,234,607
2025-01-08	15.700	15.730	15.540	15.715	13.776	4,821,753
2025-01-07	15.650	15.865	15.520	15.720	13.781	5,936,166
2025-01-06	15.615	15.695	15.465	15.645	13.715	4,741,944
2025-01-03	15.555	15.675	15.485	15.620	13.693	4,735,318
2025-01-02	15.430	15.615	15.400	15.525	13.610	5,136,039
2024-12-31	15.215	15.415	15.200	15.310	13.421	2,910,980
2024-12-30	15.190	15.235	15.125	15.235	13.356	2,875,506
2024-12-27	14.935	15.140	14.890	15.140	13.272	3,064,727
2024-12-24	15.040	15.100	14.945	14.945	13.101	1,765,411
2024-12-23	14.910	15.055	14.880	14.985	13.136	3,766,464
2024-12-20	14.765	14.915	14.710	14.910	13.071	9,885,966
2024-12-19	14.725	14.845	14.690	14.820	12.992	4,766,291
2024-12-18	14.830	14.905	14.755	14.840	13.009	4,626,396
2024-12-17	14.835	14.900	14.745	14.875	13.040	5,273,050
2024-12-16	15.175	15.200	14.760	14.940	13.097	8,177,309
2024-12-13	15.015	15.305	15.010	15.225	13.347	5,838,281
2024-12-12	15.165	15.235	15.090	15.090	13.228	4,489,427
2024-12-11	15.125	15.220	15.125	15.195	13.321	3,939,054
2024-12-10	15.270	15.305	15.100	15.155	13.285	4,422,488
2024-12-09	15.285	15.370	15.210	15.285	13.399	3,874,339
2024-12-06	15.330	15.415	15.240	15.250	13.369	4,120,105
2024-12-05	15.055	15.345	15.010	15.265	13.382	6,763,968
2024-12-04	14.865	15.110	14.865	15.005	13.154	3,832,408
2024-12-03	14.950	15.060	14.920	14.945	13.101	5,319,755
2024-12-02	14.785	15.100	14.730	14.960	13.115	8,644,576
2024-11-29	14.935	15.085	14.870	15.085	13.224	4,913,298

← NewerPage 8 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.