Engie S.A. (ENGIY)
OTC: ENGIY
· Real-Time Price · USD
20.68
0.06 (0.29%)
At close: Sep 05, 2025, 3:52 PM
20.73
0.24%
After-hours: Sep 05, 2025, 03:26 PM EDT
ENGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.72 | 20.78 | 20.68 | 20.69 | 20.70 | 0.34% | 134,353 |
| Sep 4, 2025 | 20.70 | 20.75 | 20.53 | 20.62 | 20.62 | 0.49% | 236,822 |
| Sep 3, 2025 | 20.43 | 20.56 | 20.38 | 20.52 | 20.52 | 1.63% | 185,333 |
| Sep 2, 2025 | 20.27 | 20.35 | 20.18 | 20.19 | 20.19 | -2.89% | 187,700 |
| Aug 29, 2025 | 20.54 | 20.80 | 20.54 | 20.79 | 20.79 | -0.24% | 337,410 |
| Aug 28, 2025 | 20.75 | 20.90 | 20.66 | 20.84 | 20.84 | -0.05% | 220,600 |
| Aug 27, 2025 | 20.75 | 20.93 | 20.70 | 20.85 | 20.85 | -0.38% | 101,418 |
| Aug 26, 2025 | 21.09 | 21.09 | 20.89 | 20.93 | 20.93 | -1.83% | 165,800 |
| Aug 25, 2025 | 21.74 | 21.76 | 21.26 | 21.32 | 21.32 | -3.44% | 193,913 |
| Aug 22, 2025 | 21.86 | 22.14 | 21.85 | 22.08 | 22.08 | 0.73% | 63,000 |
| Aug 21, 2025 | 21.94 | 22.01 | 21.88 | 21.92 | 21.92 | -0.90% | 79,643 |
| Aug 20, 2025 | 21.99 | 22.21 | 21.99 | 22.12 | 22.12 | 1.79% | 105,500 |
| Aug 19, 2025 | 21.88 | 21.92 | 21.66 | 21.73 | 21.73 | -0.23% | 67,427 |
| Aug 18, 2025 | 21.90 | 21.93 | 21.72 | 21.78 | 21.78 | -1.80% | 75,623 |
| Aug 15, 2025 | 22.05 | 22.22 | 22.05 | 22.18 | 22.18 | 2.12% | 76,500 |
| Aug 14, 2025 | 21.64 | 21.79 | 21.60 | 21.72 | 21.72 | -1.09% | 117,000 |
| Aug 13, 2025 | 21.94 | 22.00 | 21.87 | 21.96 | 21.96 | 0.46% | 98,515 |
| Aug 12, 2025 | 21.92 | 21.97 | 21.76 | 21.86 | 21.86 | 0.09% | 91,800 |
| Aug 11, 2025 | 21.76 | 21.90 | 21.72 | 21.84 | 21.84 | 0.51% | 158,231 |
| Aug 8, 2025 | 22.07 | 22.07 | 21.71 | 21.73 | 21.73 | -1.50% | 99,100 |