Engie S.A. - GZF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	21.43	21.16	21.16	21.43	21.15	13,713
November 06, 2025	21.04	21.34	21.34	21.55	20.82	22,937
November 05, 2025	20.83	20.95	20.95	20.99	20.83	2,673
November 04, 2025	20.47	20.82	20.82	20.84	20.47	7,203
November 03, 2025	20.32	20.6	20.6	20.66	20.3	6,501
October 31, 2025	20.33	20.3	20.3	20.43	20.3	2,952
October 30, 2025	20.12	20.37	20.37	20.37	20.05	9,315
October 29, 2025	19.74	20.14	20.14	20.14	19.74	30,402
October 28, 2025	19.71	19.82	19.82	19.82	19.62	9,950
October 27, 2025	19.56	19.61	19.61	19.71	19.5	37,474
October 24, 2025	19.77	19.66	19.66	19.77	19.52	1,442
October 23, 2025	19.57	19.8	19.8	19.82	19.5	1,041
October 22, 2025	19.7	19.56	19.56	19.7	19.45	13,198
October 21, 2025	19.67	19.54	19.54	19.79	19.54	5,958
October 20, 2025	19.64	19.58	19.58	19.66	19.56	3,226
October 17, 2025	19.52	19.64	19.64	19.67	19.52	3,358
October 16, 2025	19.36	19.71	19.71	19.76	19.36	8,642
October 15, 2025	19.2	19.31	19.31	19.37	19.2	16,633
October 14, 2025	18.99	19.1	19.1	19.14	18.99	2,868
October 13, 2025	19.01	19.01	19.01	19.03	18.95	3,372
October 10, 2025	18.95	18.93	18.93	19.1	18.91	17,618
October 09, 2025	18.63	18.86	18.86	18.92	18.63	4,757
October 08, 2025	18.56	18.55	18.55	18.71	18.52	6,381
October 07, 2025	18.45	18.46	18.46	18.46	18.21	4,814
October 06, 2025	18.5	18.32	18.32	18.5	17.81	27,375
October 03, 2025	18.68	18.7	18.7	18.7	18.54	5,537
October 02, 2025	18.59	18.58	18.58	18.6	18.49	3,295
October 01, 2025	18.41	18.66	18.66	18.73	18.39	7,350
September 30, 2025	18.2	18.25	18.25	18.3	18.1	1,572
September 29, 2025	18.28	18.23	18.23	18.29	18.15	5,565
September 26, 2025	18.18	18.29	18.29	18.29	18.18	5,995
September 25, 2025	18.04	18.16	18.16	18.25	18.04	3,385
September 24, 2025	18.24	18.1	18.1	18.24	18.08	3,477
September 23, 2025	18.28	18.09	18.09	18.32	18.08	8,809
September 22, 2025	17.96	18.18	18.18	18.18	17.96	7,413
September 19, 2025	17.92	17.9	17.9	17.96	17.9	10,162
September 18, 2025	17.87	17.84	17.84	17.95	17.81	3,733
September 17, 2025	17.92	17.89	17.89	18	17.89	3,897
September 16, 2025	18.29	18.07	18.07	18.29	18.04	34,586
September 15, 2025	18.22	18.41	18.41	18.43	18.22	2,779
September 12, 2025	18.1	18.2	18.2	18.2	18.06	3,171
September 11, 2025	17.97	18.08	18.08	18.14	17.97	3,397
September 10, 2025	17.82	17.92	17.92	17.95	17.77	16,000
September 09, 2025	17.86	17.79	17.79	17.86	17.78	4,722
September 08, 2025	17.67	17.77	17.77	17.77	17.62	1,631
September 05, 2025	17.64	17.65	17.65	17.66	17.6	6,519
September 04, 2025	17.6	17.66	17.66	17.73	17.58	11,082
September 03, 2025	17.33	17.56	17.56	17.56	17.31	3,520
September 02, 2025	17.5	17.34	17.34	17.5	17.29	4,695
September 01, 2025	17.72	17.6	17.6	17.75	17.55	2,622
August 29, 2025	17.77	17.72	17.72	17.8	17.59	5,723
August 28, 2025	18	17.81	17.81	18	17.71	4,206
August 27, 2025	18.06	17.87	17.87	18.06	17.87	3,233
August 26, 2025	17.94	17.99	17.99	18.07	17.85	9,977
August 25, 2025	18.67	18.33	18.33	18.7	18.24	8,056
August 22, 2025	18.88	18.79	18.79	18.88	18.79	1,564
August 21, 2025	18.88	18.9	18.9	18.9	18.83	948
August 20, 2025	18.6	18.9	18.9	18.93	18.6	2,925
August 19, 2025	18.81	18.65	18.65	18.82	18.65	5,434
August 18, 2025	18.99	18.61	18.61	19.02	18.61	2,055

Engie S.A. (GZF.DE) XETRA