Engie S.A. (ENGIY)
OTC: ENGIY
· Real-Time Price · USD
22.17
0.45 (2.07%)
At close: Aug 15, 2025, 1:10 PM
ENGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.66 | 21.78 | 21.66 | 21.78 | 21.78 | -0.82% | 116,960 |
| 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 |
| Aug 7, 2025 | 22.08 | 22.10 | 21.86 | 22.06 | 22.06 | -1.30% | 167,218 |
| Aug 6, 2025 | 22.44 | 22.48 | 22.34 | 22.35 | 22.35 | 1.41% | 101,612 |
| Aug 5, 2025 | 22.05 | 22.13 | 22.00 | 22.04 | 22.04 | -0.27% | 87,300 |
| Aug 4, 2025 | 22.16 | 22.29 | 22.06 | 22.10 | 22.10 | -0.23% | 84,001 |
| Aug 1, 2025 | 22.22 | 22.33 | 22.01 | 22.15 | 22.15 | -1.60% | 109,437 |
| Jul 31, 2025 | 22.46 | 22.66 | 22.39 | 22.51 | 22.51 | 0.36% | 97,622 |
| Jul 30, 2025 | 22.53 | 22.70 | 22.42 | 22.43 | 22.43 | -0.97% | 115,608 |
| Jul 29, 2025 | 22.41 | 22.74 | 22.41 | 22.65 | 22.65 | -0.40% | 103,100 |
| Jul 28, 2025 | 22.89 | 22.89 | 22.74 | 22.74 | 22.74 | -2.02% | 168,100 |
| Jul 25, 2025 | 23.03 | 23.28 | 23.03 | 23.21 | 23.21 | 0.17% | 3,565,348 |
| Jul 24, 2025 | 23.02 | 23.23 | 22.97 | 23.17 | 23.17 | -0.09% | 3,205,832 |
| Jul 23, 2025 | 23.11 | 23.25 | 22.96 | 23.19 | 23.19 | -1.57% | 103,138 |
| Jul 22, 2025 | 23.26 | 23.56 | 23.22 | 23.56 | 23.56 | 2.43% | 75,100 |
| Jul 21, 2025 | 22.76 | 23.00 | 22.72 | 23.00 | 23.00 | 1.63% | 82,900 |
| Jul 18, 2025 | 22.68 | 22.79 | 22.62 | 22.63 | 22.63 | 0.44% | 283,000 |