Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	21.200	21.270	21.020	21.190	20.412	2,067,419
2025-11-07	21.450	21.450	21.080	21.160	20.383	1,157,027
2025-11-06	21.105	21.600	20.890	21.380	20.595	3,532,670
2025-11-05	20.760	21.050	20.760	20.970	20.200	3,386,658
2025-11-04	20.468	20.870	20.410	20.780	20.017	3,160,246
2025-11-03	20.270	20.660	20.270	20.660	19.902	1,607,344
2025-10-31	20.400	20.460	20.270	20.300	19.555	1,156,852
2025-10-30	20.060	20.360	20.060	20.355	19.608	2,262,618
2025-10-29	19.820	20.130	19.690	20.040	19.305	3,166,467
2025-10-28	19.650	19.810	19.595	19.800	19.073	3,311,102
2025-10-27	19.620	19.750	19.460	19.685	18.963	1,108,164
2025-10-24	19.753	19.775	19.475	19.690	18.967	1,096,582
2025-10-23	19.600	19.835	19.510	19.775	19.049	6,824,383
2025-10-22	19.630	19.730	19.430	19.560	18.842	1,382,346
2025-10-21	19.668	19.805	19.525	19.530	18.813	1,325,076
2025-10-20	19.603	19.685	19.490	19.575	18.857	36,844
2025-10-17	19.498	19.700	19.470	19.665	18.943	5,732,258
2025-10-16	19.280	19.755	19.280	19.710	18.987	1,120,145
2025-10-15	19.365	19.385	19.180	19.315	18.606	2,308,650
2025-10-14	18.970	19.170	18.970	19.113	18.412	8,287,712
2025-10-13	18.953	19.060	18.910	19.000	18.303	1,453,276
2025-10-10	18.900	19.030	18.900	18.915	18.221	3,827,968
2025-10-09	18.758	18.930	18.500	18.880	18.187	2,832,704
2025-10-08	18.668	18.705	18.450	18.590	17.908	7,551,897
2025-10-07	18.363	18.515	18.195	18.440	17.763	4,835,999
2025-10-06	18.635	18.635	17.785	18.305	17.633	1,256,457
2025-10-03	18.735	18.735	18.500	18.715	18.028	245,298
2025-10-02	18.625	18.625	18.445	18.595	17.913	3,494,602
2025-10-01	18.375	18.725	18.375	18.655	17.970	5,099,825
2025-09-30	18.253	18.325	18.085	18.150	17.484	607,220
2025-09-29	18.305	18.335	18.110	18.225	17.556	73,717
2025-09-26	18.240	18.330	18.175	18.300	17.628	5,768,839
2025-09-25	18.083	18.250	17.950	18.160	17.494	2,832,650
2025-09-24	18.163	18.270	18.020	18.095	17.431	1,207,000
2025-09-23	18.273	18.310	18.055	18.055	17.392	1,333,939
2025-09-22	17.963	18.155	17.500	18.155	17.489	2,376,013
2025-09-19	17.810	17.960	17.810	17.880	17.224	4,606,236
2025-09-18	17.820	17.995	17.795	17.840	17.185	1,548,748
2025-09-17	18.000	18.035	17.865	17.875	17.219	8,099,949
2025-09-16	18.383	18.405	18.035	18.040	17.378	4,307,101
2025-09-15	18.253	18.450	18.185	18.280	17.609	18,062,650
2025-09-12	18.183	18.230	18.040	18.168	17.501	4,648,292
2025-09-11	17.978	18.185	17.890	18.090	17.426	74,846
2025-09-10	17.853	17.970	17.740	17.922	17.264	6,080,882
2025-09-09	17.753	17.870	17.720	17.815	17.161	1,323,248
2025-09-08	17.620	17.790	17.620	17.775	17.123	4,933,394
2025-09-05	17.700	17.725	17.595	17.640	16.993	320,826
2025-09-04	17.583	17.780	17.550	17.640	16.993	142,038
2025-09-03	17.300	17.575	17.195	17.537	16.893	457,596
2025-09-02	17.600	17.600	17.285	17.355	16.718	232,527
2025-09-01	17.710	17.755	17.550	17.615	16.969	3,837,236
2025-08-29	17.753	17.790	17.558	17.690	17.041	1,489,729
2025-08-28	17.990	17.990	17.670	17.781	17.128	378,914
2025-08-27	18.000	18.305	17.845	17.900	17.243	1,244,985
2025-08-26	18.053	18.200	17.815	17.980	17.320	1,366,626
2025-08-22	18.845	18.900	18.770	18.770	18.081	78,110
2025-08-21	18.888	18.910	18.815	18.895	18.202	567,972
2025-08-20	18.688	18.935	18.595	18.882	18.189	471,274
2025-08-19	18.753	18.815	18.620	18.620	17.937	1,147,714
2025-08-18	19.000	19.050	18.620	18.620	17.937	658,548

← NewerPage 5 of 22 · 1,267 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.