Paris - Delayed Quote
EUR
Engie SA (ENGI.PA)
23.43
-0.17
(-0.72%)
At close: October 30 at 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
23.46
23.83
23.46
23.60
23.60
3,258,719
Oct 28, 2026
23.44
23.59
23.24
23.46
23.46
3,788,276
Oct 27, 2026
23.10
23.46
22.78
23.37
23.37
2,982,985
Oct 26, 2026
22.96
23.38
22.92
23.31
23.31
3,781,286
Oct 23, 2026
23.23
23.23
22.45
22.81
22.81
5,073,185
Oct 22, 2026
23.17
23.21
22.77
23.11
23.11
3,502,933
Oct 21, 2026
22.90
23.22
22.82
23.10
23.10
5,151,510
Oct 20, 2026
22.80
22.92
22.55
22.83
22.83
5,375,488
Oct 19, 2026
23.23
23.25
22.70
22.77
22.77
4,878,591
Oct 16, 2026
23.24
23.50
23.11
23.42
23.42
3,967,338
Oct 15, 2026
23.36
23.71
23.21
23.21
23.21
5,399,607
Oct 14, 2026
23.19
23.54
22.94
23.30
23.30
5,112,303
Oct 13, 2026
23.05
23.32
22.94
23.02
23.02
4,557,128
Oct 12, 2026
22.90
23.07
22.68
22.94
22.94
4,360,085
Oct 9, 2026
23.02
23.04
22.68
22.75
22.75
2,939,995
Oct 8, 2026
22.59
22.95
22.49
22.71
22.71
5,532,465
Oct 7, 2026
23.45
23.46
22.55
22.74
22.74
4,829,286
Oct 6, 2026
22.93
23.49
22.92
23.45
23.45
5,535,042
Oct 5, 2026
22.73
22.94
22.61
22.87
22.87
3,528,159
Oct 2, 2026
22.60
22.87
22.39
22.78
22.78
5,334,322
Oct 1, 2026
22.63
22.84
22.27
22.52
22.52
4,721,909
Sep 30, 2026
23.05
23.24
22.59
22.81
22.81
5,561,501
Sep 29, 2026
23.17
23.18
22.76
23.02
23.02
3,491,219
Sep 28, 2026
23.53
23.59
23.20
23.20
23.20
2,493,940
Sep 25, 2026
23.37
23.57
23.17
23.35
23.35
3,692,731
Sep 24, 2026
23.52
23.59
23.30
23.42
23.42
4,237,830
Sep 23, 2026
23.80
23.94
23.56
23.64
23.64
3,794,053
Sep 22, 2026
23.85
24.10
23.60
23.80
23.80
7,638,496
Sep 21, 2026
23.90
23.90
23.45
23.69
23.69
4,893,843
Sep 18, 2026
24.20
24.22
23.63
24.03
24.03
57,377,481
Sep 17, 2026
23.98
24.33
23.85
24.25
24.25
4,821,352
Sep 16, 2026
23.68
24.07
23.67
24.07
24.07
5,290,745
Sep 15, 2026
23.63
23.79
23.37
23.61
23.61
3,341,259
Sep 14, 2026
24.08
24.11
23.55
23.55
23.55
4,286,430
Sep 11, 2026
24.40
24.42
23.85
23.98
23.98
3,325,558
Sep 10, 2026
24.15
24.40
24.09
24.30
24.30
3,744,137
Sep 9, 2026
24.22
24.72
23.95
24.05
24.05
4,537,178
Sep 8, 2026
24.18
24.18
23.95
24.12
24.12
2,972,033
Sep 7, 2026
24.01
24.23
24.01
24.18
24.18
2,313,742
Sep 4, 2026
23.80
24.07
23.59
24.01
24.01
3,617,856
Sep 3, 2026
23.92
24.00
23.40
23.79
23.79
4,853,195
Sep 2, 2026
24.49
24.63
23.88
23.91
23.91
3,854,378
Sep 1, 2026
24.82
24.93
24.21
24.40
24.40
3,273,492
Aug 31, 2026
24.51
24.83
24.44
24.60
24.60
4,680,724
Aug 28, 2026
24.26
24.59
24.22
24.50
24.50
3,340,985
Aug 27, 2026
24.97
25.01
23.91
24.10
24.10
4,703,370
Aug 26, 2026
25.34
25.36
24.93
24.96
24.96
2,548,320
Aug 25, 2026
25.21
25.43
25.17
25.33
25.33
2,707,175
Aug 24, 2026
25.25
25.30
24.96
25.13
25.13
2,266,246
Aug 21, 2026
25.60
25.75
25.29
25.29
25.29
2,562,931
Aug 20, 2026
25.62
25.68
25.24
25.57
25.57
2,397,720
Aug 19, 2026
25.60
25.82
25.32
25.36
25.36
2,081,187
Aug 18, 2026
25.69
25.73
25.44
25.65
25.65
3,913,356
Aug 17, 2026
25.84
25.93
25.62
25.62
25.62
2,079,640
Aug 14, 2026
26.14
26.14
25.58
25.72
25.72
3,012,669
Aug 13, 2026
25.96
26.22
25.92
26.13
26.13
3,045,129
Aug 12, 2026
26.50
26.52
25.94
25.97
25.97
3,568,705
Aug 11, 2026
26.56
26.63
26.16
26.26
26.26
2,910,357
Aug 10, 2026
26.74
26.82
26.35
26.44
26.44
2,163,307
Aug 7, 2026
26.70
26.78
26.38
26.72
26.72
1,867,653
Aug 6, 2026
26.61
26.69
26.36
26.56
26.56
3,255,187
Aug 5, 2026
27.03
27.17
26.36
26.46
26.46
2,823,896
Aug 4, 2026
27.00
27.41
26.53
26.82
26.82
3,376,029
Aug 3, 2026
27.19
27.20
26.38
26.87
26.87
3,439,739
Jul 31, 2026
26.60
27.52
26.60
27.11
27.11
6,789,523
Jul 30, 2026
26.00
26.51
26.00
26.07
26.07
2,756,868
Jul 29, 2026
26.22
26.62
25.94
25.97
25.97
2,842,821
Jul 28, 2026
27.21
27.24
26.16
26.16
26.16
4,002,956
Jul 27, 2026
27.91
27.93
26.95
27.00
27.00
3,819,724
Jul 24, 2026
27.66
27.87
27.61
27.79
27.79
2,483,064
Jul 23, 2026
27.56
27.84
27.37
27.72
27.72
3,461,792
Jul 22, 2026
27.17
27.82
27.08
27.56
27.56
3,106,409
Jul 21, 2026
26.92
27.28
26.81
27.03
27.03
2,426,938
Jul 20, 2026
26.79
27.09
26.76
26.89
26.89
2,099,381
Jul 17, 2026
26.83
27.16
26.76
26.86
26.86
2,218,817
Jul 16, 2026
27.00
27.05
26.48
26.65
26.65
2,390,877
Jul 15, 2026
27.38
27.47
27.04
27.04
27.04
3,074,599
Jul 14, 2026
27.15
27.60
27.07
27.41
27.41
2,361,492
Jul 13, 2026
26.88
27.16
26.88
27.16
27.16
1,474,250
Jul 10, 2026
26.99
27.10
26.80
26.88
26.88
1,709,968
Jul 9, 2026
26.82
27.22
26.78
27.10
27.10
2,157,928
Jul 8, 2026
27.28
27.37
26.71
26.78
26.78
3,022,937
Jul 7, 2026
27.26
27.57
27.10
27.38
27.38
2,386,128
Jul 6, 2026
27.75
27.78
27.18
27.21
27.21
1,940,785
Jul 3, 2026
27.30
27.81
27.27
27.73
27.73
2,358,124
Jul 2, 2026
26.68
27.17
26.46
27.17
27.17
2,809,840
Jul 1, 2026
27.51
27.53
26.49
26.55
26.55
3,141,619
Jun 30, 2026
27.57
27.75
27.47
27.59
27.59
3,193,661
Jun 29, 2026
27.21
27.48
27.06
27.40
27.40
2,370,731
Jun 26, 2026
27.18
27.40
27.05
27.31
27.31
1,763,595
Jun 25, 2026
26.50
27.23
26.49
27.06
27.06
2,942,569
Jun 24, 2026
26.87
26.90
26.43
26.50
26.50
2,709,931
Jun 23, 2026
27.17
27.19
26.70
26.96
26.96
3,489,561
Jun 22, 2026
26.96
27.19
26.86
27.18
27.18
2,843,282
Jun 19, 2026
26.83
26.96
26.48
26.83
26.83
6,330,234
Jun 18, 2026
27.11
27.13
26.69
26.80
26.80
2,934,541
Jun 17, 2026
26.94
26.98
26.52
26.96
26.96
2,484,641
Jun 16, 2026
27.39
27.55
26.70
26.90
26.90
3,661,983
Jun 15, 2026
27.32
27.39
27.03
27.30
27.30
3,362,214
Jun 12, 2026
27.45
27.61
27.18
27.51
27.51
3,080,677
Jun 11, 2026
27.02
27.60
26.94
27.41
27.41
2,940,071
Jun 10, 2026
26.70
27.23
26.68
26.94
26.94
4,245,645
Jun 9, 2026
26.78
26.90
26.60
26.76
26.76
3,075,830
Jun 8, 2026
27.03
27.18
26.68
26.72
26.72
1,845,907
Jun 5, 2026
26.85
27.07
26.62
26.94
26.94
3,335,112
Jun 4, 2026
26.75
26.92
26.52
26.60
26.60
2,290,024
Jun 3, 2026
26.68
27.05
26.65
26.84
26.84
3,137,487
Jun 2, 2026
26.66
26.79
26.45
26.61
26.61
1,898,308
Jun 1, 2026
26.43
26.82
26.40
26.66
26.66
2,438,659
May 29, 2026
26.57
26.69
26.36
26.47
26.47
6,252,489
May 28, 2026
26.88
27.00
26.40
26.59
26.59
2,909,308
May 27, 2026
27.33
27.34
26.63
26.87
26.87
2,955,547
May 26, 2026
27.30
27.58
27.27
27.43
27.43
3,517,701
May 25, 2026
27.41
27.46
27.28
27.28
27.28
1,518,488
May 22, 2026
27.00
27.27
26.96
27.17
27.17
3,740,262
May 21, 2026
27.22
27.35
27.03
27.20
27.20
3,688,474
May 20, 2026
27.17
27.37
27.08
27.33
27.33
3,337,299
May 19, 2026
26.93
27.29
26.92
27.03
27.03
2,683,137
May 18, 2026
26.50
26.99
26.42
26.94
26.94
2,822,818
May 15, 2026
27.28
27.32
26.57
26.60
26.60
3,638,516
May 14, 2026
27.62
27.65
27.33
27.34
27.34
2,163,447
May 13, 2026
27.25
27.55
27.14
27.40
27.40
3,038,424
May 12, 2026
27.45
27.46
27.03
27.16
27.16
3,128,994
May 11, 2026
27.06
27.54
26.93
27.46
27.46
4,172,475
May 8, 2026
26.75
27.06
26.61
26.99
26.99
4,785,016
May 7, 2026
27.54
27.62
26.83
26.86
26.86
6,480,421
May 6, 2026
27.97
28.09
27.20
27.57
27.57
5,669,872
May 5, 2026
27.82
27.95
27.56
27.73
27.73
4,755,272
May 4, 2026
28.10
28.10
27.41
27.79
27.79
5,392,089
Apr 30, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
27.70
28.18
27.00
28.07
28.07
9,139,066
Apr 29, 2026
28.40
28.48
27.94
28.10
26.75
3,523,511
Apr 28, 2026
28.39
28.73
28.31
28.52
27.15
3,442,350
Apr 27, 2026
28.18
28.50
28.03
28.28
26.92
2,937,234
Apr 24, 2026
28.64
28.80
28.27
28.28
26.92
4,041,556
Apr 23, 2026
28.30
28.68
28.25
28.68
27.30
3,477,892
Apr 22, 2026
27.96
28.62
27.96
28.47
27.10
3,640,016
Apr 21, 2026
28.15
28.39
27.97
27.97
26.63
3,841,649
Apr 20, 2026
28.12
28.30
27.98
28.15
26.80
2,908,932
Apr 17, 2026
28.18
28.24
27.60
27.97
26.63
6,073,535
Apr 16, 2026
28.77
28.86
28.20
28.28
26.92
5,172,946
Apr 15, 2026
28.82
28.99
28.67
28.78
27.40
3,963,080
Apr 14, 2026
28.90
29.03
28.66
28.78
27.40
3,150,946
Apr 13, 2026
29.14
29.36
28.95
28.97
27.58
3,385,402
Apr 10, 2026
29.20
29.32
28.86
29.13
27.73
3,663,756
Apr 9, 2026
29.23
29.38
29.07
29.20
27.80
3,415,875
Apr 8, 2026
29.44
29.45
28.66
28.90
27.51
5,937,498
Apr 7, 2026
28.93
29.14
28.82
29.03
27.64
4,334,754
Apr 2, 2026
28.27
28.97
28.17
28.97
27.58
3,873,607
Apr 1, 2026
28.32
28.48
28.13
28.40
27.04
4,001,891
Mar 31, 2026
27.81
28.02
27.71
27.71
26.38
4,582,436
Mar 30, 2026
26.86
27.86
26.83
27.86
26.52
6,787,491
Mar 27, 2026
27.28
27.28
26.32
26.83
25.54
3,303,613
Mar 26, 2026
26.89
27.04
26.61
26.99
25.69
3,821,040
Mar 25, 2026
26.96
27.21
26.79
27.13
25.83
4,426,422
Mar 24, 2026
26.49
26.82
26.27
26.70
25.42
3,776,900
Mar 23, 2026
26.13
26.90
25.90
26.34
25.07
5,646,333
Mar 20, 2026
27.57
27.64
26.51
26.51
25.24
13,108,071
Mar 19, 2026
27.36
27.61
27.11
27.29
25.98
5,020,818
Mar 18, 2026
28.22
28.26
27.56
27.68
26.35
4,511,265
Mar 17, 2026
27.75
28.34
27.75
28.21
26.85
4,735,113
Mar 16, 2026
27.33
27.97
27.30
27.73
26.40
3,585,907
Mar 13, 2026
27.32
27.98
27.06
27.64
26.31
4,278,495
Mar 12, 2026
27.01
27.42
26.94
27.36
26.05
4,970,172
Mar 11, 2026
26.93
27.09
26.61
26.95
25.66
4,346,277
Mar 10, 2026
26.92
27.36
26.73
27.04
25.74
7,083,188
Mar 9, 2026
25.73
26.34
25.45
26.29
25.03
4,939,674
Mar 6, 2026
26.65
26.81
26.01
26.35
25.08
6,184,700
Mar 5, 2026
27.17
27.52
26.52
26.52
25.25
6,080,643
Mar 4, 2026
27.03
27.60
26.93
27.26
25.95
9,391,598
Mar 3, 2026
28.18
28.22
26.68
27.01
25.71
11,378,059
Mar 2, 2026
27.93
28.60
27.70
28.60
27.23
12,450,335
Feb 27, 2026
29.21
29.41
28.66
28.93
27.54
6,243,314
Feb 26, 2026
29.06
29.89
28.92
29.53
28.11
13,480,342
Feb 25, 2026
26.92
27.63
26.85
27.54
26.22
6,200,089
Feb 24, 2026
26.66
27.01
26.50
26.98
25.68
4,803,860
Feb 23, 2026
26.50
26.64
26.34
26.52
25.25
3,675,129
Feb 20, 2026
26.27
26.47
26.02
26.30
25.04
4,713,270
Feb 19, 2026
26.57
26.67
26.16
26.42
25.15
3,696,394
Feb 18, 2026
26.63
26.99
26.55
26.82
25.53
3,606,104
Feb 17, 2026
26.34
26.69
26.28
26.54
25.26
2,744,008
Feb 16, 2026
26.05
26.36
25.89
26.29
25.03
2,817,745
Feb 13, 2026
26.28
26.40
25.63
26.09
24.84
5,054,738
Feb 12, 2026
26.74
26.75
25.91
26.39
25.12
4,692,972
Feb 11, 2026
26.19
26.78
26.12
26.69
25.41
3,672,272
Feb 10, 2026
26.27
26.28
25.90
26.09
24.84
3,005,299
Feb 9, 2026
25.71
26.14
25.65
26.14
24.88
2,945,488
Feb 6, 2026
25.43
25.96
25.42
25.70
24.47
4,315,366
Feb 5, 2026
25.40
25.76
25.03
25.47
24.25
6,766,158
Feb 4, 2026
25.77
26.16
25.70
26.00
24.75
7,024,229
Feb 3, 2026
25.22
25.63
25.05
25.63
24.40
5,082,301
Feb 2, 2026
25.10
25.41
24.88
25.06
23.86
6,690,174
Jan 30, 2026
24.83
25.27
24.79
25.10
23.89
7,078,010
Jan 29, 2026
24.79
24.95
24.70
24.87
23.68
4,060,248
Jan 28, 2026
24.63
24.87
24.46
24.73
23.54
3,667,945
Jan 27, 2026
24.50
24.68
24.23
24.68
23.49
5,952,819
Jan 26, 2026
24.23
24.57
24.20
24.46
23.28
3,933,007
Jan 23, 2026
23.90
24.10
23.81
24.10
22.94
4,647,518
Jan 22, 2026
23.99
24.30
23.56
23.90
22.75
4,763,361
Jan 21, 2026
23.53
23.85
23.38
23.82
22.68
4,238,881
Jan 20, 2026
23.86
23.90
23.55
23.84
22.69
5,225,797
Jan 19, 2026
24.00
24.04
23.74
23.94
22.79
2,995,597
Jan 16, 2026
23.87
24.03
23.77
23.84
22.69
4,002,696
Jan 15, 2026
23.85
23.97
23.62
23.90
22.75
2,823,955
Jan 14, 2026
23.51
23.81
23.47
23.74
22.60
3,064,448
Jan 13, 2026
23.80
23.80
23.38
23.40
22.28
3,831,004
Jan 12, 2026
23.80
23.94
23.52
23.81
22.67
3,379,830
Jan 9, 2026
23.70
23.84
23.45
23.81
22.67
3,860,412
Jan 8, 2026
23.70
23.94
23.67
23.72
22.58
4,193,099
Jan 7, 2026
23.26
23.79
23.13
23.69
22.55
5,019,268
Jan 6, 2026
22.96
23.49
22.91
23.27
22.15
4,737,781
Jan 5, 2026
22.98
23.04
22.60
22.90
21.80
4,903,039
Jan 2, 2026
22.41
22.98
22.26
22.97
21.87
3,225,680
Dec 31, 2025
22.43
22.44
22.32
22.41
21.33
1,115,644
Dec 30, 2025
22.30
22.44
22.25
22.41
21.33
1,680,801
Dec 29, 2025
22.19
22.39
22.12
22.30
21.23
2,010,156
Dec 24, 2025
22.25
22.34
22.16
22.16
21.10
594,067
Dec 23, 2025
22.18
22.24
22.04
22.24
21.17
1,922,887
Dec 22, 2025
22.05
22.11
21.91
22.09
21.03
2,341,081
Dec 19, 2025
22.07
22.37
22.06
22.28
21.21
10,553,653
Dec 18, 2025
21.85
22.04
21.76
22.00
20.94
5,705,290
Dec 17, 2025
21.77
21.85
21.60
21.79
20.74
3,393,095
Dec 16, 2025
21.76
21.81
21.65
21.73
20.69
3,647,457
Dec 15, 2025
21.75
21.85
21.72
21.75
20.71
3,079,769
Dec 12, 2025
21.48
21.70
21.43
21.70
20.66
2,589,913
Dec 11, 2025
21.37
21.53
21.28
21.46
20.43
3,117,858
Dec 10, 2025
21.56
21.60
21.39
21.46
20.43
2,577,023
Dec 9, 2025
21.71
21.74
21.58
21.65
20.61
2,950,025
Dec 8, 2025
21.47
21.67
21.47
21.67
20.63
3,252,157
Dec 5, 2025
21.69
21.72
21.41
21.41
20.38
3,532,091
Dec 4, 2025
21.70
21.74
21.48
21.67
20.63
3,561,969
Dec 3, 2025
21.66
21.93
21.61
21.78
20.73
4,161,098
Dec 2, 2025
21.80
21.87
21.62
21.62
20.58
3,576,053
Dec 1, 2025
21.79
21.99
21.70
21.70
20.66
3,820,208
Nov 28, 2025
21.71
21.90
21.54
21.90
20.85
3,059,593
Nov 27, 2025
21.86
21.88
21.70
21.75
20.71
2,618,912
Nov 26, 2025
21.53
21.83
21.36
21.83
20.78
5,721,487
Nov 25, 2025
21.85
21.94
21.48
21.65
20.61
4,656,500
Nov 24, 2025
21.65
21.72
21.46
21.59
20.55
8,367,860
Nov 21, 2025
21.70
21.73
21.46
21.62
20.58
5,386,234
Nov 20, 2025
21.66
21.89
21.62
21.77
20.72
3,573,098
Nov 19, 2025
21.83
21.87
21.52
21.58
20.54
5,511,767
Nov 18, 2025
21.80
21.96
21.73
21.95
20.90
4,579,021
Nov 17, 2025
21.75
22.10
21.73
22.06
21.00
3,964,852
Nov 14, 2025
22.04
22.04
21.67
21.80
20.75
4,762,219
Nov 13, 2025
21.73
22.06
21.69
21.93
20.88
4,299,886
Nov 12, 2025
21.33
21.74
21.33
21.67
20.63
5,215,477
Nov 11, 2025
21.29
21.39
21.10
21.27
20.25
4,043,991
Nov 10, 2025
21.17
21.28
21.01
21.18
20.16
4,103,946
Nov 7, 2025
21.44
21.49
21.07
21.17
20.15
4,554,641
Nov 6, 2025
21.20
21.60
20.84
21.35
20.32
7,417,320
Nov 5, 2025
20.77
21.05
20.77
20.95
19.94
5,207,575
Nov 4, 2025
20.47
20.87
20.41
20.82
19.82
5,822,787
Nov 3, 2025
20.27
20.65
20.27
20.60
19.61
4,828,177
Oct 31, 2025
20.38
20.47
20.26
20.30
19.32
5,088,842
Oct 30, 2025
20.13
20.36
20.03
20.35
19.37
6,674,584
