Canada markets closed

Engie SA (ENGI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
15.19-0.03 (-0.16%)
At close: 05:35PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.2215.3815.1415.1915.194,693,159
May 02, 202415.0215.3314.9115.2215.2211,504,352
May 02, 20241.43 Dividend
Apr 30, 202416.3416.3916.2216.2714.849,084,262
Apr 29, 202416.1916.3216.1616.2514.826,983,135
Apr 26, 202416.1016.2016.0516.1014.686,124,533
Apr 25, 202416.1016.1015.9816.0814.674,741,557
Apr 24, 202416.0216.0815.9116.0814.674,782,876
Apr 23, 202415.9916.1015.9316.0114.616,116,636
Apr 22, 202415.9815.9815.7815.9814.574,788,176
Apr 19, 202415.8415.9515.7315.9314.536,102,077
Apr 18, 202415.8115.9515.7515.8214.434,929,937
Apr 17, 202415.6515.8015.6015.7314.354,749,805
Apr 16, 202415.6815.8415.6415.7114.335,230,544
Apr 15, 202415.8615.9715.7315.7414.365,191,819
Apr 12, 202415.7315.9115.6715.8814.485,934,971
Apr 11, 202415.6915.7715.5215.6114.245,150,539
Apr 10, 202415.8015.8315.5115.6914.315,000,161
Apr 09, 202415.5915.7815.5315.7314.354,781,013
Apr 08, 202415.4315.6615.4215.5614.204,805,327
Apr 05, 202415.5115.5515.3415.4014.056,176,083
Apr 04, 202415.6015.6815.5215.5914.223,441,151
Apr 03, 202415.5715.6915.5315.5614.195,145,664
Apr 02, 202415.4515.6015.4415.5814.215,316,993
Mar 28, 202415.6615.6915.4415.5114.156,950,577
Mar 27, 202415.5515.6615.4815.6314.264,687,003
Mar 26, 202415.5315.5615.3915.5114.154,536,635
Mar 25, 202415.4115.5515.3815.5214.153,081,439
Mar 22, 202415.3715.4915.3315.4314.073,541,102
Mar 21, 202415.4815.5615.3115.3514.004,965,272
Mar 20, 202415.3915.4715.3415.4314.084,297,574
Mar 19, 202415.3315.4015.2615.3814.033,196,077
Mar 18, 202415.3115.4415.2715.3213.984,397,107
Mar 15, 202415.2715.4915.2715.3814.039,318,126
Mar 14, 202415.1615.4215.1615.2913.954,902,183
Mar 13, 202415.2015.3015.1215.1213.796,668,612
Mar 12, 202415.2515.3415.1615.1613.826,300,611
Mar 11, 202415.2415.3415.1315.2313.895,310,766
Mar 08, 202415.2915.3215.1815.2513.913,721,990
Mar 07, 202415.1415.4115.0315.2713.925,206,231
Mar 06, 202415.0615.3015.0115.1713.848,061,979
Mar 05, 202414.7715.0314.7414.9913.677,896,318
Mar 04, 202414.7014.7714.6014.6713.384,441,959
Mar 01, 202414.9214.9614.6314.7013.404,639,927
Feb 29, 202414.8314.9314.7614.8413.538,121,747
Feb 28, 202414.7914.8714.6414.8413.547,161,389
Feb 27, 202414.6114.7714.5814.6813.394,697,940
Feb 26, 202414.8314.8314.5614.6513.366,784,978
Feb 23, 202414.7714.9614.6814.8413.547,025,008
Feb 22, 202414.8014.9914.6814.7513.469,785,162
Feb 21, 202414.4714.6014.3914.5313.254,965,970
Feb 20, 202414.2914.5114.2414.4513.185,307,826
Feb 19, 202414.4014.4814.2514.3213.063,252,156
Feb 16, 202414.5114.5414.2714.3213.066,241,371
Feb 15, 202414.3414.5514.3114.4713.205,477,760
Feb 14, 202414.3214.5014.3014.3813.116,060,546
Feb 13, 202414.2914.4714.2414.3213.068,573,200
Feb 12, 202414.1514.3914.0514.2813.037,284,358
Feb 09, 202414.2314.2814.0014.1012.869,442,758
Feb 08, 202414.4414.5214.3514.3913.126,309,143
Feb 07, 202414.7014.7614.4514.4813.217,258,567
Feb 06, 202414.7414.7714.5414.6213.345,441,581
Feb 05, 202414.6014.9014.6014.7113.425,305,390
Feb 02, 202414.8314.8414.6114.6513.374,252,806
Feb 01, 202414.7914.7914.6314.6913.404,902,179
Jan 31, 202414.7714.8814.6614.8113.517,312,827
Jan 30, 202414.7114.8314.5914.8013.505,941,841
Jan 29, 202414.7014.7914.5014.7013.417,954,141
Jan 26, 202415.2315.2914.5314.6613.3714,336,358
Jan 25, 202415.2515.2715.0415.1613.835,534,952
Jan 24, 202415.4015.4215.1215.2713.934,799,225
Jan 23, 202415.6715.7015.2215.3013.965,637,989
Jan 22, 202415.5915.7215.5015.6314.254,364,697
Jan 19, 202415.6515.7015.5115.5514.194,129,003
Jan 18, 202415.4715.6215.3115.5614.194,161,257
Jan 17, 202415.6515.6515.3315.5314.165,924,448
Jan 16, 202416.0716.0815.6815.7614.374,478,288
Jan 15, 202416.2316.3716.0716.0714.664,748,073
Jan 12, 202416.3516.4916.0016.1914.773,930,787
Jan 11, 202416.5616.5616.2816.2814.853,384,755
Jan 10, 202416.5716.6416.5016.5015.053,126,736
Jan 09, 202416.3816.5516.3516.5515.103,023,004
Jan 08, 202416.3916.5116.3416.4114.972,504,601
Jan 05, 202416.1316.3416.0316.3414.913,413,645
Jan 04, 202415.8516.2315.8516.1814.764,181,696
Jan 03, 202415.9215.9515.7115.8414.455,192,935
Jan 02, 202416.0016.0815.9215.9514.552,445,320
Dec 29, 202315.9816.0115.8915.9214.522,057,867
Dec 28, 202316.1516.1515.9315.9614.562,075,499
Dec 27, 202316.1416.1716.0816.1714.751,877,970
Dec 22, 202316.2116.2816.1416.1614.742,525,908
Dec 21, 202316.1516.2816.1516.2414.822,463,065
Dec 20, 202316.1216.2216.0316.2214.792,739,691
Dec 19, 202316.0916.1816.0416.0514.642,404,901
Dec 18, 202316.1616.2216.0416.0914.672,579,362
Dec 15, 202316.2416.5216.1716.2114.7910,073,166
Dec 14, 202316.2716.4516.2716.2714.844,915,683
Dec 13, 202316.0616.1616.0216.1614.743,439,587
Dec 12, 202316.1016.1515.9815.9914.584,020,213
Dec 11, 202316.3016.3316.1316.1314.712,475,088
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...