Engie S.A. (ENGQF)
OTC: ENGQF
· Real-Time Price · USD
21.41
-1.05 (-4.68%)
At close: Aug 18, 2025, 3:52 PM
22.06
3.02%
After-hours: Aug 17, 2025, 08:00 PM EDT
ENGQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.18 | 22.18 | 21.41 | 22.06 | 22.06 | -1.78% | 3,122 |
| Aug 15, 2025 | 22.36 | 22.48 | 21.63 | 22.46 | 22.46 | 1.77% | 2,500 |
| Aug 14, 2025 | 22.06 | 22.14 | 21.60 | 22.07 | 22.07 | 1.28% | 1,932 |
| Aug 13, 2025 | 21.48 | 22.28 | 21.48 | 21.79 | 21.79 | -1.85% | 3,900 |
| Aug 12, 2025 | 22.00 | 22.20 | 21.43 | 22.20 | 22.20 | 0.32% | 3,300 |
| Aug 11, 2025 | 22.01 | 22.14 | 21.28 | 22.13 | 22.13 | 3.80% | 5,000 |
| Aug 8, 2025 | 21.62 | 23.34 | 21.32 | 21.32 | 21.32 | -5.24% | 4,500 |
| Aug 7, 2025 | 21.63 | 23.34 | 21.63 | 22.50 | 22.50 | -3.93% | 3,108 |
| Aug 6, 2025 | 23.42 | 23.42 | 21.50 | 23.42 | 23.42 | 0.30% | 6,237 |
| Aug 5, 2025 | 23.25 | 23.35 | 23.17 | 23.35 | 23.35 | 7.60% | 2,000 |
| Aug 4, 2025 | 23.50 | 23.50 | 21.70 | 21.70 | 21.70 | -7.97% | 3,601 |
| Aug 1, 2025 | 23.34 | 23.58 | 22.02 | 23.58 | 23.58 | 5.83% | 6,300 |
| Jul 31, 2025 | 22.28 | 23.87 | 22.19 | 22.28 | 22.28 | -6.66% | 3,518 |
| Jul 30, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.23% | 1,525 |
| Jul 29, 2025 | 22.41 | 23.58 | 22.39 | 23.58 | 23.58 | -2.24% | 1,800 |
| Jul 28, 2025 | 24.16 | 24.16 | 22.80 | 24.12 | 24.12 | 4.46% | 2,300 |
| Jul 25, 2025 | 24.16 | 24.16 | 22.82 | 23.09 | 23.09 | 0.00% | 3,221 |
| Jul 24, 2025 | 24.16 | 24.50 | 23.08 | 23.09 | 23.09 | -4.43% | 2,200 |
| Jul 23, 2025 | 24.11 | 24.16 | 22.94 | 24.16 | 24.16 | 2.59% | 2,200 |
| Jul 22, 2025 | 24.12 | 24.12 | 23.00 | 23.55 | 23.55 | 2.66% | 1,804 |