Engie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.240	23.500	23.110	23.420	23.420	3,967,338
2026-10-15	23.360	23.710	23.210	23.210	23.210	5,399,607
2026-10-14	23.190	23.540	22.940	23.300	23.300	5,112,303
2026-10-13	23.050	23.320	22.940	23.020	23.020	4,557,128
2026-10-12	22.900	23.070	22.680	22.940	22.940	4,360,085
2026-10-09	23.020	23.040	22.680	22.750	22.750	2,939,995
2026-10-08	22.590	22.950	22.490	22.710	22.710	5,532,465
2026-10-07	23.450	23.460	22.550	22.740	22.740	4,829,286
2026-10-06	22.930	23.490	22.920	23.450	23.450	5,535,042
2026-10-05	22.730	22.940	22.610	22.870	22.870	3,528,159
2026-10-02	22.600	22.870	22.390	22.780	22.780	5,334,322
2026-10-01	22.630	22.840	22.270	22.520	22.520	4,721,909
2026-09-30	23.050	23.240	22.590	22.810	22.810	5,561,501
2026-09-29	23.170	23.180	22.760	23.020	23.020	3,491,219
2026-09-28	23.530	23.590	23.200	23.200	23.200	2,493,940
2026-09-25	23.370	23.570	23.170	23.350	23.350	3,692,731
2026-09-24	23.520	23.590	23.300	23.420	23.420	4,237,830
2026-09-23	23.800	23.940	23.560	23.640	23.640	3,794,053
2026-09-22	23.850	24.100	23.600	23.800	23.800	7,638,496
2026-09-21	23.900	23.900	23.450	23.690	23.690	4,893,843
2026-09-18	24.200	24.220	23.630	24.030	24.030	57,377,480
2026-09-17	23.980	24.325	23.850	24.250	24.250	4,821,352
2026-09-16	23.680	24.070	23.670	24.070	24.070	5,290,745
2026-09-15	23.630	23.790	23.370	23.610	23.610	3,341,259
2026-09-14	24.080	24.110	23.550	23.550	23.550	4,286,430
2026-09-11	24.400	24.420	23.850	23.980	23.980	3,325,558
2026-09-10	24.150	24.400	24.090	24.300	24.300	3,744,137
2026-09-09	24.220	24.720	23.950	24.050	24.050	4,537,178
2026-09-08	24.180	24.180	23.950	24.120	24.120	2,972,033
2026-09-07	24.010	24.230	24.010	24.180	24.180	2,313,742
2026-09-04	23.800	24.070	23.590	24.010	24.010	3,617,856
2026-09-03	23.920	24.000	23.400	23.790	23.790	4,853,195
2026-09-02	24.490	24.630	23.875	23.910	23.910	3,854,378
2026-09-01	24.820	24.930	24.210	24.400	24.400	3,273,492
2026-08-31	24.510	24.830	24.440	24.600	24.600	4,680,724
2026-08-28	24.260	24.590	24.220	24.500	24.500	3,340,985
2026-08-27	24.970	25.010	23.910	24.100	24.100	4,703,370
2026-08-26	25.340	25.360	24.930	24.960	24.960	2,548,320
2026-08-25	25.210	25.430	25.170	25.330	25.330	2,707,175
2026-08-24	25.250	25.300	24.960	25.130	25.130	2,266,246
2026-08-21	25.600	25.750	25.290	25.290	25.290	2,562,931
2026-08-20	25.620	25.680	25.240	25.570	25.570	2,397,720
2026-08-19	25.600	25.820	25.320	25.360	25.360	2,081,187
2026-08-18	25.690	25.730	25.440	25.650	25.650	3,913,356
2026-08-17	25.840	25.930	25.620	25.620	25.620	2,079,640
2026-08-14	26.140	26.140	25.580	25.720	25.720	3,012,669
2026-08-13	25.960	26.220	25.920	26.130	26.130	3,045,129
2026-08-12	26.500	26.520	25.940	25.970	25.970	3,568,705
2026-08-11	26.560	26.630	26.160	26.260	26.260	2,910,357
2026-08-10	26.740	26.820	26.350	26.440	26.440	2,163,307
2026-08-07	26.700	26.780	26.380	26.720	26.720	1,867,653
2026-08-06	26.610	26.690	26.360	26.560	26.560	3,255,187
2026-08-05	27.030	27.170	26.360	26.460	26.460	2,823,896
2026-08-04	27.000	27.410	26.530	26.820	26.820	3,376,029
2026-08-03	27.190	27.200	26.380	26.870	26.870	3,439,739
2026-07-31	26.600	27.520	26.600	27.110	27.110	6,789,523
2026-07-30	26.000	26.510	26.000	26.070	26.070	2,756,868
2026-07-29	26.220	26.620	25.940	25.970	25.970	2,842,821
2026-07-28	27.210	27.240	26.160	26.160	26.160	4,002,956
2026-07-27	27.910	27.930	26.950	27.000	27.000	3,819,724

Page 1 of 3 · 129 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.