Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	25.450	25.760	25.070	25.470	24.535	218,570
2026-02-04	25.725	26.170	25.700	25.930	24.978	5,965,310
2026-02-03	25.490	25.540	25.060	25.540	24.603	24,826
2026-02-02	25.135	25.410	24.890	25.074	24.154	396,834
2026-01-30	24.870	25.270	24.790	25.089	24.168	2,032,028
2026-01-29	24.905	24.940	24.710	24.790	23.880	1,412,433
2026-01-28	24.585	24.860	24.460	24.735	23.827	42,696
2026-01-27	24.565	24.680	24.220	24.640	23.736	6,917,004
2026-01-26	24.200	24.570	24.200	24.460	23.562	523,457
2026-01-23	23.935	24.099	23.870	24.030	23.148	1,035,903
2026-01-22	24.000	24.290	23.610	23.940	23.061	1,332,746
2026-01-21	23.390	23.840	23.390	23.800	22.927	3,915,786
2026-01-20	23.850	23.900	23.540	23.840	22.965	223,727
2026-01-19	23.905	24.060	23.720	23.910	23.032	627,691
2026-01-16	23.800	24.030	23.800	23.940	23.062	2,695,672
2026-01-15	23.890	23.960	23.630	23.930	23.052	481,548
2026-01-14	23.545	23.810	23.470	23.730	22.859	17,612
2026-01-13	23.715	23.810	23.370	23.400	22.541	223,568
2026-01-12	23.775	23.940	23.520	23.814	22.940	5,158,559
2026-01-09	23.715	23.840	23.470	23.780	22.907	3,853,214
2026-01-08	23.715	23.925	23.690	23.720	22.849	851,580
2026-01-07	23.270	23.790	23.130	23.260	22.406	39,770
2026-01-06	22.910	23.490	22.910	23.220	22.368	127,666
2026-01-05	23.000	23.050	22.630	22.890	22.050	2,067,169
2026-01-02	22.400	22.980	22.000	22.970	22.127	11,719
2025-12-31	22.440	22.440	22.330	22.370	21.549	114,277
2025-12-30	22.305	22.440	22.250	22.430	21.607	1,328,620
2025-12-29	22.150	22.380	22.150	22.360	21.539	8,520,475
2025-12-24	22.240	22.310	22.190	22.220	21.404	4,760
2025-12-23	22.105	22.240	22.050	22.200	21.385	21,183
2025-12-22	22.020	22.110	21.920	22.090	21.279	1,834,152
2025-12-19	22.090	22.350	22.050	22.280	21.462	715,981
2025-12-18	21.850	22.020	21.780	21.985	21.178	3,579,577
2025-12-17	21.650	21.850	21.600	21.790	20.990	3,465,469
2025-12-16	21.745	21.810	21.660	21.700	20.904	395,715
2025-12-15	21.710	21.850	21.710	21.720	20.923	5,000,344
2025-12-12	21.585	21.700	21.430	21.700	20.904	27,464
2025-12-11	21.345	21.520	21.290	21.490	20.701	4,150,311
2025-12-10	21.545	21.600	21.390	21.460	20.672	3,915,237
2025-12-09	21.590	21.820	21.590	21.737	20.940	20,370
2025-12-08	21.535	21.670	21.470	21.470	20.682	914,260
2025-12-05	21.720	21.720	21.410	21.440	20.653	11,280
2025-12-04	21.705	21.750	21.480	21.630	20.836	3,671,531
2025-12-03	21.620	21.920	21.620	21.780	20.981	849,627
2025-12-02	21.820	22.000	21.130	21.620	20.827	60,220
2025-12-01	21.735	21.980	21.700	21.790	20.990	140,725
2025-11-28	21.705	21.900	21.490	21.900	21.096	650,882
2025-11-27	21.830	21.880	21.710	21.770	20.971	470,279
2025-11-26	21.505	21.830	21.380	21.640	20.845	1,944,453
2025-11-25	21.850	21.940	21.480	21.720	20.923	4,225,924
2025-11-24	21.650	21.730	21.470	21.680	20.884	2,919,581
2025-11-21	21.505	21.750	21.470	21.620	20.827	2,102,582
2025-11-20	21.880	21.880	21.630	21.791	20.991	3,724,223
2025-11-19	21.870	21.890	21.530	21.620	20.827	3,874,744
2025-11-18	21.740	21.950	21.740	21.920	21.116	1,943,134
2025-11-17	21.710	22.090	21.710	22.050	21.241	6,160,924
2025-11-14	22.040	22.050	21.680	21.800	21.000	666,053
2025-11-13	21.700	22.060	21.700	21.877	21.074	1,719,453
2025-11-12	21.365	21.740	21.330	21.690	20.894	5,230,859
2025-11-11	21.180	21.390	21.180	21.340	20.557	6,123,890

← NewerPage 4 of 5 · 255 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.