Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	28.025	28.025	28.025	28.025	28.025	0
2026-04-30	27.745	28.190	27.000	28.025	28.025	29,638
2026-04-29	28.400	29.010	27.880	28.035	27.004	57,299
2026-04-28	28.505	28.710	28.330	28.575	27.524	1,230,307
2026-04-27	28.200	28.490	27.640	28.295	27.254	78,567
2026-04-24	28.850	29.210	28.070	28.300	27.261	3,565,773
2026-04-23	28.260	28.682	28.260	28.650	27.598	14,617,690
2026-04-22	27.960	28.620	27.960	28.450	27.406	26,262,439
2026-04-21	28.200	28.390	27.970	28.020	26.992	13,404,610
2026-04-20	28.090	28.300	28.090	28.210	27.175	89,866
2026-04-17	28.060	28.310	27.610	27.870	26.847	19,240,070
2026-04-16	28.705	28.860	28.200	28.280	27.242	6,726,128
2026-04-15	28.705	29.000	28.680	28.750	27.695	9,990,561
2026-04-14	29.200	30.000	28.200	28.870	27.810	7,147,719
2026-04-13	29.280	29.350	28.950	28.990	27.926	7,822,859
2026-04-10	29.300	29.300	28.870	29.240	28.167	11,552,300
2026-04-09	29.230	29.370	28.610	29.190	28.119	3,485,946
2026-04-08	29.200	29.450	28.680	29.000	27.936	3,100,491
2026-04-07	28.985	29.150	28.840	29.030	27.965	176,900
2026-04-02	28.150	28.970	28.150	28.870	27.810	230,747
2026-04-01	27.790	28.540	27.790	28.400	27.358	424,379
2026-03-31	27.915	28.330	27.260	27.710	26.693	273,235
2026-03-30	26.905	27.650	26.840	26.860	25.874	353,849
2026-03-27	27.280	27.280	26.330	26.830	25.845	1,822,234
2026-03-26	26.880	27.040	26.620	26.930	25.942	1,701,202
2026-03-25	27.150	27.150	26.820	27.130	26.134	4,651,123
2026-03-24	26.515	26.810	26.290	26.340	25.373	485,092
2026-03-23	26.000	26.850	25.900	26.420	25.450	1,169,514
2026-03-20	27.640	27.640	26.510	26.510	25.537	470,391
2026-03-19	27.525	28.410	27.150	27.180	26.182	4,294,138
2026-03-18	28.200	29.000	27.560	27.740	26.722	3,889,991
2026-03-17	27.750	28.330	27.750	28.210	27.175	4,281,378
2026-03-16	27.330	27.960	27.330	27.740	26.722	200,895
2026-03-13	27.970	27.970	27.075	27.620	26.606	3,337,225
2026-03-12	27.030	27.410	26.490	27.320	26.317	10,138,130
2026-03-11	27.000	27.050	26.630	26.950	25.961	5,682,714
2026-03-10	26.955	27.360	26.740	27.180	26.182	10,389,980
2026-03-09	25.660	26.340	25.450	25.730	24.786	8,397,825
2026-03-06	26.240	26.810	26.000	26.330	25.364	279,713
2026-03-05	27.155	27.520	26.520	26.520	25.547	5,271,384
2026-03-04	26.930	28.180	26.930	27.280	26.279	13,515,800
2026-03-03	28.000	28.200	26.680	27.050	26.057	8,054,002
2026-03-02	27.905	28.600	27.700	28.600	27.550	1,329,336
2026-02-27	28.670	29.390	28.670	28.930	27.868	1,068,959
2026-02-26	28.975	29.880	28.975	29.730	28.639	1,029,631
2026-02-25	26.890	27.630	26.830	26.920	25.932	1,040,845
2026-02-24	26.650	27.010	26.490	26.930	25.942	1,481,859
2026-02-23	26.410	26.630	26.340	26.500	25.527	451,828
2026-02-20	26.000	27.000	26.000	26.310	25.344	6,474,785
2026-02-19	26.545	27.000	26.000	26.420	25.450	34,201
2026-02-18	26.620	27.000	26.100	26.750	25.768	662,918
2026-02-17	26.290	27.000	25.830	26.470	25.499	7,276
2026-02-16	25.900	26.340	25.900	26.330	25.364	3,446,507
2026-02-13	26.290	26.380	25.630	26.130	25.171	1,420,643
2026-02-12	26.670	26.750	25.920	26.283	25.318	9,246,900
2026-02-11	26.145	27.000	25.690	26.690	25.710	5,418,414
2026-02-10	26.280	26.280	25.910	26.270	25.306	5,877,141
2026-02-09	25.715	26.140	25.630	26.140	25.181	377,431
2026-02-06	25.430	25.950	25.430	25.700	24.757	1,372,795
2026-02-05	25.450	25.760	25.070	25.470	24.535	218,570

← NewerPage 3 of 22 · 1,261 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.