Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	27.280	27.280	26.160	26.160	26.160	1,306,879
2026-07-27	27.940	27.940	26.960	27.100	27.100	77,896
2026-07-24	27.705	27.870	27.610	27.745	27.745	500,326
2026-07-23	27.705	27.840	27.390	27.630	27.630	293,687
2026-07-22	27.250	27.820	27.100	27.605	27.605	812,678
2026-07-21	26.890	27.280	26.830	27.000	27.000	447,862
2026-07-20	26.770	27.090	26.770	26.970	26.970	65,670
2026-07-17	27.000	27.130	26.730	26.915	26.915	719,154
2026-07-16	27.345	27.510	26.460	26.620	26.620	332,316
2026-07-15	27.840	27.920	26.840	27.075	27.075	3,740
2026-07-14	27.070	27.590	27.070	27.440	27.440	1,290,621
2026-07-13	26.880	27.150	26.860	27.010	27.010	2,789
2026-07-10	26.800	27.080	26.800	26.865	26.865	49,250
2026-07-09	26.905	27.200	26.790	27.150	27.150	617,085
2026-07-08	27.280	27.850	26.700	26.760	26.760	150,148
2026-07-07	27.545	27.800	27.000	27.385	27.385	321,552
2026-07-06	27.800	28.300	27.190	27.750	27.750	605,854
2026-07-03	27.290	27.810	27.290	27.755	27.755	13,218
2026-07-02	26.305	27.200	26.130	27.105	27.105	1,593,490
2026-07-01	27.520	27.520	26.480	26.515	26.515	704,760
2026-06-30	27.505	28.090	27.475	27.620	27.620	492,148
2026-06-29	27.060	27.730	27.060	27.430	27.430	1,326,919
2026-06-26	27.250	27.400	27.050	27.260	27.260	1,027,699
2026-06-25	26.800	27.230	26.000	27.115	27.115	2,382,638
2026-06-24	26.715	26.900	26.460	26.525	26.525	419,407
2026-06-23	27.250	27.330	26.740	26.990	26.990	288,940
2026-06-22	26.905	27.480	26.400	27.140	27.140	3,420,830
2026-06-19	26.555	27.370	26.310	26.825	26.825	96,801
2026-06-18	27.135	27.630	26.600	26.925	26.925	1,951,133
2026-06-17	26.905	26.961	26.530	26.935	26.935	35,841
2026-06-16	27.315	27.960	26.740	27.000	27.000	71,683
2026-06-15	27.305	27.860	27.030	27.298	27.298	2,264,316
2026-06-12	27.505	27.970	27.230	27.495	27.495	630,180
2026-06-11	27.020	27.590	26.500	27.435	27.435	582,254
2026-06-10	26.505	27.260	26.210	26.995	26.995	791,727
2026-06-09	26.775	27.290	26.600	26.710	26.710	304,022
2026-06-08	26.985	27.180	26.700	26.813	26.813	486,304
2026-06-05	26.850	27.390	26.620	26.975	26.975	6,380,295
2026-06-04	26.785	26.910	26.530	26.570	26.570	920,178
2026-06-03	26.945	27.140	25.990	27.005	27.005	97,878
2026-06-02	26.790	26.790	26.460	26.610	26.610	147,018
2026-06-01	26.365	26.820	26.310	26.640	26.640	1,685,053
2026-05-29	26.515	26.680	26.360	26.525	26.525	929,743
2026-05-28	27.140	27.140	26.410	26.620	26.620	443,537
2026-05-27	27.280	27.910	26.640	26.915	26.915	2,396,428
2026-05-26	27.305	27.830	27.270	27.430	27.430	4,749,378
2026-05-22	27.020	27.530	26.470	27.135	27.135	32,830
2026-05-21	27.330	27.330	27.040	27.255	27.255	30,041,992
2026-05-20	27.290	27.700	27.110	27.320	27.320	3,630,396
2026-05-19	26.955	27.450	26.390	26.930	26.930	2,556,004
2026-05-18	26.505	27.010	25.950	26.910	26.910	1,657,468
2026-05-15	27.000	27.830	26.570	26.615	26.615	402,181
2026-05-14	27.705	28.170	27.330	27.355	27.355	255,781
2026-05-13	27.250	27.780	27.180	27.445	27.445	1,881,286
2026-05-12	27.430	27.980	26.900	27.170	27.170	122,150
2026-05-11	27.090	27.580	26.540	27.525	27.525	676,752
2026-05-08	26.800	27.250	26.120	26.765	26.765	6,400,299
2026-05-07	27.565	28.060	26.830	26.945	26.945	2,745,714
2026-05-06	28.080	28.080	27.030	27.890	27.890	1,041,610
2026-05-05	27.715	28.350	27.550	27.820	27.820	13,902,900

← NewerPage 2 of 3 · 128 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.