Engie Sa (OP: ENGQF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 01, 2024	14.96	14.99	14.41	14.43	3,917	+0.43(+3.07%)
Jun 28, 2024	14.00	14.57	13.97	14.00	4,909	-0.57(-3.91%)
Jun 27, 2024	14.17	14.57	14.05	14.57	15,495	-0.21(-1.42%)
Jun 26, 2024	14.25	14.78	14.25	14.78	2,198	-0.09(-0.61%)
Jun 25, 2024	14.35	14.87	14.35	14.87	3,051	-0.04(-0.27%)
Jun 24, 2024	14.50	14.92	14.38	14.91	3,815	+0.01(+0.07%)
Jun 21, 2024	14.46	14.95	14.36	14.90	1,701	+0.19(+1.29%)
Jun 20, 2024	14.22	14.71	14.22	14.71	10,308	+0.77(+5.52%)
Jun 18, 2024	13.73	14.70	13.73	13.94	3,828	+0.05(+0.36%)
Jun 17, 2024	14.02	14.42	13.89	13.89	5,217	-0.50(-3.47%)
Jun 14, 2024	14.00	14.41	13.86	14.39	46,266	-0.35(-2.37%)
Jun 13, 2024	14.86	14.86	14.63	14.74	4,131	-0.12(-0.81%)
Jun 12, 2024	15.09	15.45	14.86	14.86	11,646	-0.72(-4.62%)
Jun 11, 2024	14.90	15.58	14.90	15.58	2,511	-0.34(-2.14%)
Jun 10, 2024	15.62	15.92	15.24	15.92	3,137	-0.43(-2.63%)
Jun 07, 2024	16.05	16.55	16.05	16.35	1,656	-0.20(-1.21%)
Jun 06, 2024	17.00	17.18	16.55	16.55	2,216	-0.39(-2.30%)
Jun 05, 2024	17.09	17.09	16.61	16.94	1,372	-0.29(-1.68%)
Jun 04, 2024	17.06	17.23	16.59	17.23	2,668	-0.04(-0.23%)
Jun 03, 2024	16.29	17.27	16.29	17.27	7,084	+0.08(+0.47%)
May 31, 2024	17.11	17.19	16.63	17.19	1,513	+1.14(+7.10%)
May 30, 2024	16.82	16.82	16.05	16.05	971	-0.94(-5.53%)
May 29, 2024	16.49	17.00	16.49	16.99	2,441	-0.11(-0.64%)
May 28, 2024	16.98	17.40	16.58	17.10	12,997	+0.05(+0.29%)
May 24, 2024	16.39	17.05	16.39	17.05	36,448	+0.60(+3.65%)
May 23, 2024	17.05	17.05	16.45	16.45	1,222	-0.30(-1.79%)
May 22, 2024	17.15	17.28	16.75	16.75	2,053	-0.53(-3.07%)
May 21, 2024	17.11	17.28	16.78	17.28	1,656	+0.02(+0.12%)
May 20, 2024	17.15	17.27	16.74	17.26	2,378	-0.07(-0.40%)
May 17, 2024	17.55	17.55	16.85	17.33	3,821	+0.00(+0.00%)
May 16, 2024	17.29	17.33	16.91	17.33	5,668	+0.33(+1.94%)
May 15, 2024	17.02	17.33	17.00	17.00	954	-0.33(-1.90%)
May 14, 2024	17.31	17.33	16.85	17.33	2,830	+0.60(+3.59%)
May 13, 2024	17.18	17.25	16.73	16.73	2,612	-0.19(-1.12%)
May 10, 2024	16.96	17.33	16.92	16.92	1,633	+0.22(+1.32%)
May 09, 2024	16.77	17.14	16.70	16.70	3,014	+0.12(+0.72%)
May 08, 2024	17.08	17.08	16.58	16.58	1,604	+0.04(+0.24%)
May 07, 2024	16.52	16.83	16.52	16.54	2,274	-0.20(-1.19%)
May 06, 2024	16.74	16.74	16.23	16.74	7,086	+0.11(+0.66%)
May 03, 2024	16.10	16.63	16.03	16.63	5,842	+0.02(+0.12%)
May 02, 2024	16.56	17.14	15.04	16.61	9,122	-0.64(-3.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.