Engie SA (GZF.DE)
XETRA: GZF.DE
· Real-Time Price · USD
18.69
-0.04 (-0.19%)
At close: Apr 17, 2025, 5:18 PM
GZF.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.61 | 18.75 | 18.61 | 18.69 | n/a | -0.21% | 2,926 |
| Apr 16, 2025 | 18.48 | 18.73 | 18.44 | 18.73 | n/a | 1.79% | 6,168 |
| Apr 15, 2025 | 18.30 | 18.48 | 18.17 | 18.40 | n/a | 1.66% | 7,772 |
| Apr 14, 2025 | 18.22 | 18.22 | 18.03 | 18.10 | n/a | 0.17% | 17,347 |
| Apr 11, 2025 | 18.17 | 18.24 | 18.05 | 18.07 | n/a | 0.44% | 14,583 |
| Apr 10, 2025 | 17.93 | 18.12 | 17.76 | 17.99 | n/a | 2.92% | 6,172 |
| Apr 9, 2025 | 17.58 | 17.58 | 17.31 | 17.48 | n/a | -1.74% | 8,561 |
| Apr 8, 2025 | 17.68 | 17.85 | 17.47 | 17.79 | n/a | 1.77% | 6,399 |
| Apr 7, 2025 | 17.55 | 17.79 | 17.38 | 17.48 | n/a | -5.31% | 29,470 |
| Apr 4, 2025 | 18.77 | 18.88 | 18.43 | 18.46 | n/a | -2.38% | 13,089 |
| Apr 3, 2025 | 18.54 | 18.98 | 18.54 | 18.91 | n/a | 2.60% | 30,609 |
| Apr 2, 2025 | 18.48 | 18.57 | 18.43 | 18.43 | n/a | 1.43% | 2,600 |
| Apr 1, 2025 | 18.08 | 18.18 | 17.99 | 18.17 | n/a | 0.72% | 7,170 |
| Mar 31, 2025 | 18.12 | 18.12 | 17.96 | 18.04 | n/a | -0.28% | 8,641 |
| Mar 28, 2025 | 18.00 | 18.09 | 17.93 | 18.09 | n/a | 0.95% | 3,671 |
| Mar 27, 2025 | 17.77 | 17.96 | 17.77 | 17.92 | n/a | 0.73% | 382 |
| Mar 26, 2025 | 17.79 | 17.81 | 17.71 | 17.79 | n/a | 0.34% | 17,701 |
| Mar 25, 2025 | 17.64 | 17.76 | 17.64 | 17.73 | n/a | 1.14% | 4,228 |
| Mar 24, 2025 | 17.61 | 17.65 | 17.52 | 17.53 | n/a | -0.28% | 12,146 |
| Mar 21, 2025 | 17.54 | 17.63 | 17.54 | 17.58 | n/a | 0.17% | 5,011 |