ENGI

Engie Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Engie ENGI Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.07 0.6% 11.834 11:40:00
Open Price Low Price High Price Close Price Prev Close
11.758 11.502 11.834 11.834 11.764
more quote information »

ENGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.02612.05611.50211.836,016,075-0.192-1.6%
1 Month12.19612.40811.50212.045,117,314-0.362-2.97%
3 Months11.71412.40810.97611.734,963,1090.121.02%
6 Months12.1113.25810.97612.015,064,636-0.276-2.28%
1 Year11.7813.86510.1012.095,345,8250.0540.46%
3 Years12.3816.7958.62612.586,148,975-0.546-4.41%
5 Years13.6816.7958.62612.896,176,498-1.85-13.49%

ENGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 11.834 0.07 0.6% 11.758 11.834 11.502 58,263,933
Sep 16 2021 11.764 -0.01 -0.05% 11.752 11.834 11.638 7,076,468
Sep 15 2021 11.77 -0.22 -1.8% 11.914 11.986 11.73 7,641,717
Sep 14 2021 11.986 0.01 0.12% 11.936 12.036 11.88 4,106,480
Sep 13 2021 11.972 0.21 1.82% 11.776 12.056 11.776 5,667,081
Sep 10 2021 11.758 -0.25 -2.05% 12.026 12.03 11.738 5,588,631
Sep 09 2021 12.004 -0.02 -0.2% 11.954 12.114 11.90 3,898,300
Sep 08 2021 12.028 0.14 1.18% 11.844 12.052 11.782 6,528,788
Sep 07 2021 11.888 -0.17 -1.39% 12.004 12.014 11.882 3,741,095
Sep 06 2021 12.056 0.06 0.52% 12.03 12.116 12.012 3,671,662
Sep 03 2021 11.994 -0.10 -0.79% 12.062 12.062 11.828 5,912,215
Sep 02 2021 12.09 -0.17 -1.35% 12.234 12.252 12.052 4,798,053
Sep 01 2021 12.256 0.12 1.02% 12.242 12.408 12.178 5,825,064
Aug 31 2021 12.132 0.05 0.43% 12.068 12.288 12.058 7,373,400
Aug 30 2021 12.08 0.05 0.38% 12.02 12.088 11.988 2,426,273
Aug 27 2021 12.034 -0.01 -0.12% 12.06 12.16 12.018 3,708,910
Aug 26 2021 12.048 -0.16 -1.34% 12.174 12.192 12.01 5,044,597
Aug 25 2021 12.212 -0.16 -1.31% 12.386 12.386 12.178 5,243,308
Aug 24 2021 12.374 0.06 0.47% 12.35 12.406 12.294 3,807,719
Aug 23 2021 12.316 -0.02 -0.18% 12.374 12.398 12.226 4,430,183
Aug 20 2021 12.338 0.17 1.43% 12.196 12.338 12.174 5,856,341
Aug 19 2021 12.164 0.02 0.13% 12.05 12.206 11.982 5,805,423
See More Historical Prices ยป
Your Recent History
EU
ENGI
Engie
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210919 20:57:20