Engie S.A. (ENGIY) Historical Stock Price Data | Complete Trading History - Stocknear

Engie S.A.

OTC: ENGIY · Real-Time Price · USD
21.41
0.18 (0.85%)
At close: Sep 26, 2025, 3:53 PM
21.41
0.00%
After-hours: Sep 26, 2025, 03:50 PM EDT

ENGIY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 21.37 21.50 21.33 21.46 21.46 1.08% 105,790
Sep 25, 2025 21.35 21.38 21.19 21.23 21.23 -0.42% 192,500
Sep 24, 2025 21.24 21.33 21.21 21.32 21.32 -0.47% 115,500
Sep 23, 2025 21.40 21.46 21.29 21.42 21.42 -0.33% 298,906
Sep 22, 2025 21.28 21.52 21.26 21.49 21.49 1.99% 435,900
Sep 19, 2025 21.11 21.13 20.97 21.07 21.07 -0.05% 211,818
Sep 18, 2025 21.03 21.09 20.95 21.08 21.08 -0.05% 129,502
Sep 17, 2025 21.32 21.32 21.06 21.09 21.09 -1.68% 138,200
Sep 16, 2025 21.48 21.51 21.35 21.45 21.45 -1.02% 177,531
Sep 15, 2025 21.62 21.70 21.50 21.67 21.67 1.69% 191,500
Sep 12, 2025 21.26 21.37 21.26 21.31 21.31 0.19% 527,034
Sep 11, 2025 20.94 21.29 20.94 21.27 21.27 1.19% 83,701
Sep 10, 2025 21.00 21.13 20.81 21.02 21.02 0.91% 94,600
Sep 9, 2025 20.94 20.99 20.83 20.83 20.83 0.00% 111,711
Sep 8, 2025 20.85 20.95 20.80 20.83 20.83 0.68% 304,336
Sep 5, 2025 20.72 20.78 20.68 20.69 20.69 0.34% 134,400
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