Engie SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.658	18.910	18.620	18.910	18.216	138,027
2025-08-14	18.700	18.740	18.515	18.645	17.961	355,514
2025-08-13	18.745	18.830	18.670	18.700	18.014	1,404,376
2025-08-12	18.810	18.910	18.650	18.665	17.980	1,743,248
2025-08-11	18.705	18.795	18.615	18.795	18.105	46,731
2025-08-08	18.993	18.995	18.650	18.650	17.966	80,364
2025-08-07	19.145	19.145	18.790	18.835	18.144	2,725,872
2025-08-06	19.040	19.320	19.010	19.175	18.471	201,733
2025-08-05	19.128	19.185	18.970	19.045	18.346	1,659,469
2025-08-04	19.088	19.265	18.995	19.075	18.375	1,908,413
2025-08-01	19.098	19.270	17.500	19.140	18.438	689,232
2025-07-31	19.725	19.735	19.555	19.620	18.900	478,732
2025-07-30	19.665	19.665	19.510	19.655	18.934	1,332,947
2025-07-29	19.623	19.765	19.560	19.570	18.852	2,486,533
2025-07-28	19.658	19.690	19.570	19.600	18.881	643,741
2025-07-25	19.680	19.715	19.525	19.695	18.972	1,808,215
2025-07-24	19.620	19.685	19.490	19.662	18.940	921,726
2025-07-23	19.995	19.995	19.590	19.590	18.871	80,589
2025-07-22	19.680	20.021	19.680	20.021	19.286	87,801
2025-07-21	19.553	19.640	19.470	19.640	18.919	2,011,055
2025-07-18	19.410	19.530	19.365	19.400	18.688	1,406,391
2025-07-17	19.325	19.425	19.260	19.375	18.664	29,936
2025-07-16	19.450	19.575	19.380	19.390	18.678	532,902
2025-07-15	19.815	19.815	19.490	19.490	18.775	488,841
2025-07-14	19.785	19.785	19.650	19.725	19.001	322,788
2025-07-11	19.583	19.670	19.535	19.670	18.948	95,221
2025-07-10	19.820	19.900	19.465	19.475	18.760	95,530
2025-07-09	19.623	19.800	19.610	19.780	19.054	1,323,167
2025-07-08	19.755	19.875	19.575	19.640	18.919	2,808,443
2025-07-07	19.855	19.855	19.680	19.850	19.121	1,379,359
2025-07-04	19.553	19.860	19.480	19.575	18.857	2,306,160
2025-07-03	19.858	19.860	19.420	19.490	18.775	576,820
2025-07-02	19.993	20.100	19.860	19.940	19.208	891,861
2025-07-01	20.000	20.130	19.925	20.000	19.266	615,417
2025-06-30	20.000	20.000	19.775	19.925	19.194	3,480,871
2025-06-27	19.745	19.990	19.745	19.845	19.117	1,221,269
2025-06-26	19.780	19.940	19.780	19.785	19.059	2,249,644
2025-06-25	19.785	19.830	19.690	19.715	18.991	2,492,472
2025-06-24	19.338	19.835	19.250	19.706	18.983	241,216
2025-06-23	19.498	19.820	19.470	19.735	19.011	7,600,091
2025-06-20	19.570	19.570	19.440	19.550	18.832	148,610
2025-06-19	19.575	19.665	19.500	19.520	18.804	4,105,560
2025-06-18	19.650	19.730	19.555	19.650	18.929	575,188
2025-06-17	19.603	19.625	19.285	19.526	18.809	711,883
2025-06-16	19.800	20.030	19.765	19.785	19.059	1,707,203
2025-06-13	19.630	19.940	19.630	19.858	19.129	540,846
2025-06-12	19.338	19.635	19.320	19.625	18.905	2,131,550
2025-06-11	19.233	19.335	19.075	19.335	18.625	83,920
2025-06-10	19.195	19.195	18.960	19.115	18.413	139,501
2025-06-09	19.173	19.235	19.040	19.140	18.438	63,257
2025-06-06	19.298	19.350	19.075	19.157	18.454	181,702
2025-06-05	19.138	19.295	18.985	19.295	18.587	461,300
2025-06-04	19.153	19.170	18.985	18.985	18.288	176,839
2025-06-03	19.200	19.230	19.035	19.065	18.365	128,432
2025-06-02	19.050	19.140	18.930	19.140	18.438	271,704
2025-05-30	19.000	19.050	18.805	18.985	18.288	503,659
2025-05-29	18.905	18.965	18.795	18.895	18.202	1,492,278
2025-05-28	19.015	19.090	18.920	18.990	18.293	3,942,351
2025-05-27	19.100	19.100	18.915	18.969	18.273	1,054,588
2025-05-23	18.900	18.970	18.765	18.970	18.274	703,379

← NewerPage 6 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.