Engie S.A. (ENGIY)
OTC: ENGIY
· Real-Time Price · USD
21.98
0.16 (0.73%)
At close: Oct 03, 2025, 3:59 PM
21.99
0.05%
After-hours: Oct 03, 2025, 03:59 PM EDT
ENGIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.78 | 21.99 | 21.77 | 21.99 | 21.99 | 0.78% | 121,660 |
| Oct 2, 2025 | 21.77 | 21.84 | 21.70 | 21.82 | 21.82 | -0.64% | 131,000 |
| Oct 1, 2025 | 21.89 | 22.03 | 21.85 | 21.96 | 21.96 | 1.95% | 374,117 |
| Sep 30, 2025 | 21.41 | 21.55 | 21.39 | 21.54 | 21.54 | 0.33% | 105,518 |
| Sep 29, 2025 | 21.41 | 21.52 | 21.35 | 21.47 | 21.47 | 0.05% | 107,000 |
| Sep 26, 2025 | 21.37 | 21.50 | 21.33 | 21.46 | 21.46 | 1.08% | 105,800 |
| Sep 25, 2025 | 21.35 | 21.38 | 21.19 | 21.23 | 21.23 | -0.42% | 192,500 |
| Sep 24, 2025 | 21.24 | 21.33 | 21.21 | 21.32 | 21.32 | -0.47% | 115,500 |
| Sep 23, 2025 | 21.40 | 21.46 | 21.29 | 21.42 | 21.42 | -0.33% | 298,906 |
| Sep 22, 2025 | 21.28 | 21.52 | 21.26 | 21.49 | 21.49 | 1.99% | 435,900 |
| Sep 19, 2025 | 21.11 | 21.13 | 20.97 | 21.07 | 21.07 | -0.05% | 211,818 |
| Sep 18, 2025 | 21.03 | 21.09 | 20.95 | 21.08 | 21.08 | -0.05% | 129,502 |
| Sep 17, 2025 | 21.32 | 21.32 | 21.06 | 21.09 | 21.09 | -1.68% | 138,200 |
| Sep 16, 2025 | 21.48 | 21.51 | 21.35 | 21.45 | 21.45 | -1.02% | 177,531 |
| Sep 15, 2025 | 21.62 | 21.70 | 21.50 | 21.67 | 21.67 | 1.69% | 191,500 |
| Sep 12, 2025 | 21.26 | 21.37 | 21.26 | 21.31 | 21.31 | 0.19% | 527,034 |
| Sep 11, 2025 | 20.94 | 21.29 | 20.94 | 21.27 | 21.27 | 1.19% | 83,701 |
| Sep 10, 2025 | 21.00 | 21.13 | 20.81 | 21.02 | 21.02 | 0.91% | 94,600 |
| Sep 9, 2025 | 20.94 | 20.99 | 20.83 | 20.83 | 20.83 | 0.00% | 111,711 |
| Sep 8, 2025 | 20.85 | 20.95 | 20.80 | 20.83 | 20.83 | 0.68% | 304,336 |
Page 1 of 136