ENGI

Engie Historical Data

ENGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 13 2021 12.26 -0.19 -1.54% 12.488 12.49 12.116 6,315,416
Apr 12 2021 12.452 0.13 1.02% 12.36 12.538 12.288 5,105,173
Apr 09 2021 12.326 0.04 0.29% 12.24 12.326 12.202 3,663,709
Apr 08 2021 12.29 0.02 0.13% 12.282 12.36 12.248 4,464,577
Apr 07 2021 12.274 0.12 0.99% 12.174 12.394 12.164 4,175,319
Apr 06 2021 12.154 0.03 0.26% 12.168 12.246 12.076 4,631,351
Apr 05 2021 12.122 0.00 +0.00% 12.168 12.172 12.012 0.00
Apr 02 2021 12.122 0.00 +0.00% 12.168 12.172 12.012 0.00
Apr 01 2021 12.122 0.02 0.14% 12.168 12.172 12.012 4,823,701
Mar 31 2021 12.105 0.07 0.58% 12.075 12.125 12.02 6,816,989
Mar 30 2021 12.035 -0.13 -1.03% 12.20 12.24 11.98 5,612,550
Mar 29 2021 12.16 0.13 1.04% 12.05 12.18 12.05 4,871,119
Mar 26 2021 12.035 0.05 0.46% 12.075 12.255 11.98 7,779,473
Mar 25 2021 11.98 0.02 0.13% 11.875 12.095 11.855 4,340,283
Mar 24 2021 11.965 -0.15 -1.2% 11.955 11.975 11.80 6,413,613
Mar 23 2021 12.11 0.00 0.0% 12.01 12.17 11.95 4,292,704
Mar 22 2021 12.11 0.00 0.0% 12.11 12.11 12.11 0.00
Mar 19 2021 12.11 0.00 0.0% 12.11 12.11 12.11 0.00
Mar 18 2021 12.11 0.00 0.0% 12.11 12.11 12.11 0.00
Mar 17 2021 12.11 0.00 0.0% 12.11 12.11 12.11 0.00
Mar 16 2021 12.11 -0.05 -0.41% 12.20 12.225 12.045 3,903,808
Mar 15 2021 12.16 -0.03 -0.21% 12.21 12.30 12.125 3,470,101
Mar 12 2021 12.185 0.03 0.21% 12.16 12.25 12.045 4,630,681
Mar 11 2021 12.16 0.28 2.36% 12.005 12.18 11.965 5,303,570
Mar 10 2021 11.88 0.00 0.0% 11.88 11.88 11.88 0.00
Mar 09 2021 11.88 0.38 3.3% 11.505 12.04 11.49 9,477,747
Mar 08 2021 11.50 0.06 0.57% 11.545 11.62 11.315 7,049,925
Mar 05 2021 11.435 -0.07 -0.61% 11.48 11.565 11.38 7,193,583
Mar 04 2021 11.505 -0.03 -0.26% 11.50 11.69 11.445 9,552,138
Mar 03 2021 11.535 -0.55 -4.55% 11.82 11.85 11.365 9,293,471
Mar 02 2021 12.085 0.00 0.0% 12.085 12.085 12.085 0.00
Mar 01 2021 12.085 0.00 0.0% 12.085 12.085 12.085 0.00
Feb 26 2021 12.085 -0.52 -4.13% 12.455 12.49 12.015 10,341,959
Feb 25 2021 12.605 -0.04 -0.32% 12.69 12.735 12.57 4,404,104
Feb 24 2021 12.645 -0.03 -0.2% 12.65 12.795 12.61 6,317,690
Feb 23 2021 12.67 -0.07 -0.51% 12.74 12.78 12.48 5,474,323
Feb 22 2021 12.735 -0.16 -1.24% 12.85 12.965 12.72 5,375,489
Feb 19 2021 12.895 -0.09 -0.69% 12.795 12.96 12.665 4,673,118
Feb 18 2021 12.985 0.00 0.0% 12.985 12.985 12.985 0.00
Feb 17 2021 12.985 0.04 0.35% 12.94 13.03 12.85 3,715,766
Feb 16 2021 12.94 -0.17 -1.26% 13.115 13.18 12.925 3,401,521
Feb 15 2021 13.105 0.05 0.38% 13.10 13.145 13.04 3,868,181
Feb 12 2021 13.055 -0.05 -0.38% 13.03 13.07 12.955 3,555,813
Feb 11 2021 13.105 -0.02 -0.11% 13.105 13.205 13.04 3,338,898
Feb 10 2021 13.12 0.02 0.15% 13.115 13.245 13.055 3,877,886
Feb 09 2021 13.10 -0.15 -1.09% 13.225 13.265 13.04 4,337,161
Feb 08 2021 13.245 -0.16 -1.16% 13.415 13.435 13.245 4,335,377
Feb 05 2021 13.40 0.11 0.83% 13.295 13.47 13.29 3,926,239
Feb 04 2021 13.29 -0.01 -0.08% 13.255 13.39 13.235 4,112,379
Feb 03 2021 13.30 0.27 2.03% 13.165 13.33 13.15 5,279,284
Feb 02 2021 13.035 0.22 1.68% 13.025 13.085 12.92 5,822,382
Feb 01 2021 12.82 0.00 0.0% 12.82 12.82 12.82 0.00
Jan 29 2021 12.82 -0.14 -1.08% 12.69 12.935 12.65 7,307,304
Jan 28 2021 12.96 0.23 1.81% 12.56 13.09 12.45 6,221,628
Jan 27 2021 12.73 -0.26 -2.0% 12.975 13.08 12.53 6,833,020
Jan 26 2021 12.99 0.06 0.46% 12.975 13.10 12.89 4,962,695
Jan 25 2021 12.93 -0.19 -1.41% 13.15 13.18 12.735 5,650,025
Jan 22 2021 13.115 -0.33 -2.45% 13.245 13.245 13.04 5,466,445
Jan 21 2021 13.445 0.00 0.0% 13.445 13.445 13.445 0.00
Jan 20 2021 13.445 -0.14 -0.99% 13.58 13.60 13.37 4,513,007
Jan 19 2021 13.58 0.10 0.7% 13.55 13.725 13.525 4,212,014
Jan 18 2021 13.485 -0.13 -0.95% 13.55 13.57 13.355 3,632,903
Jan 15 2021 13.615 -0.07 -0.51% 13.725 13.795 13.505 6,357,933
Jan 14 2021 13.685 0.00 0.0% 13.685 13.685 13.685 0.00
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:20210414 10:07:20