Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.905	23.110	22.900	23.110	23.110	586,645
2026-10-20	22.815	23.400	22.815	22.815	22.815	2
2026-10-19	23.250	23.400	22.760	22.760	22.760	661
2026-10-16	23.400	23.415	23.400	23.415	23.415	167
2026-10-15	23.355	23.710	23.210	23.400	23.400	3,278,072
2026-10-14	23.125	23.530	22.950	23.300	23.300	3,872,745
2026-10-13	23.020	23.480	22.955	23.022	23.022	1,526,470
2026-10-12	22.890	23.060	22.690	22.940	22.940	1,311,763
2026-10-09	22.975	23.030	22.690	22.770	22.770	305,280
2026-10-08	22.585	22.950	22.520	22.675	22.675	283,156
2026-10-07	23.490	23.490	22.570	22.685	22.685	1,186,694
2026-10-06	22.925	23.490	22.900	23.470	23.470	176,115
2026-10-05	22.755	22.920	22.630	22.800	22.800	385,207
2026-10-02	22.610	22.840	22.400	22.760	22.760	352,833
2026-10-01	22.680	22.810	22.270	22.535	22.535	866,390
2026-09-30	23.050	23.210	22.600	22.745	22.745	159,132
2026-09-29	23.175	23.200	22.770	23.020	23.020	4,907,165
2026-09-28	23.505	23.570	23.199	23.250	23.250	211,759
2026-09-25	23.355	23.550	23.170	23.275	23.275	5,161,247
2026-09-24	23.515	23.600	23.300	23.365	23.365	5,797,896
2026-09-23	23.765	23.930	23.580	23.615	23.615	91,140
2026-09-22	23.860	24.100	23.620	23.800	23.800	1,266,471
2026-09-21	23.905	23.950	23.460	23.600	23.600	1,775,302
2026-09-18	24.155	24.210	23.630	23.890	23.890	8,047,483
2026-09-17	24.040	24.310	23.840	24.255	24.255	361,412
2026-09-16	23.690	24.071	23.660	23.895	23.895	1,301,703
2026-09-15	23.620	23.730	23.400	23.610	23.610	2,361,648
2026-09-14	24.080	24.110	23.551	23.570	23.570	270,644
2026-09-11	24.385	24.420	23.850	23.970	23.970	283,505
2026-09-10	24.165	24.400	24.070	24.270	24.270	825,140
2026-09-09	24.250	24.680	23.950	24.005	24.005	2,265,195
2026-09-08	24.170	24.180	23.950	24.080	24.080	140,635
2026-09-07	24.020	24.220	24.000	24.170	24.170	10,860
2026-09-04	23.735	24.070	23.620	24.065	24.065	494,914
2026-09-03	23.925	24.010	23.400	23.785	23.785	2,202,847
2026-09-02	24.505	24.630	23.890	24.005	24.005	756,738
2026-09-01	24.775	24.930	24.210	24.386	24.386	241,052
2026-08-28	24.220	24.590	24.200	24.585	24.585	1,720,215
2026-08-27	24.965	25.020	23.900	24.095	24.095	674,162
2026-08-26	25.320	25.390	24.930	25.100	25.100	480,048
2026-08-25	25.200	25.430	25.160	25.330	25.330	280,856
2026-08-24	25.230	25.300	24.970	25.150	25.150	1,652,088
2026-08-21	25.555	25.750	25.310	25.335	25.335	1,334,187
2026-08-20	25.670	25.670	25.250	25.545	25.545	367,178
2026-08-19	25.450	25.810	25.320	25.445	25.445	396,423
2026-08-18	25.705	25.730	25.440	25.650	25.650	1,822,910
2026-08-17	25.940	25.940	25.620	25.630	25.630	2,709,931
2026-08-14	26.200	26.200	25.580	25.795	25.795	593,876
2026-08-13	26.220	26.220	25.910	26.145	26.145	305,031
2026-08-12	26.500	26.500	25.930	25.935	25.935	589,978
2026-08-11	26.650	26.650	26.170	26.250	26.250	1,773,402
2026-08-10	26.800	26.800	26.350	26.440	26.440	353,184
2026-08-07	26.705	26.770	26.370	26.710	26.710	61,933
2026-08-06	26.680	26.680	26.350	26.610	26.610	138,730
2026-08-05	27.170	27.170	26.360	26.425	26.425	24,250
2026-08-04	27.060	27.410	26.540	26.710	26.710	269,803
2026-08-03	27.190	27.190	26.400	26.870	26.870	61,370
2026-07-31	26.570	27.520	26.570	27.415	27.415	25,010
2026-07-30	26.200	26.500	25.980	26.165	26.165	852,469
2026-07-29	26.570	26.570	25.940	26.035	26.035	238,478

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	1.0310 EUR
2025-04-25	1.4800 EUR
2024-05-02	0.8050 EUR
2023-04-28	1.4000 EUR
2022-04-25	0.8500 EUR
2021-05-24	0.5300 EUR
2019-05-21	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.