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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	18.67	18.91	18.91	18.99	18.64	1,858
August 14, 2025	18.75	18.65	18.65	18.75	18.61	652
August 13, 2025	18.79	18.7	18.7	18.79	18.69	2,135
August 12, 2025	18.9	18.67	18.67	18.9	18.67	1,219
August 11, 2025	18.65	18.79	18.79	18.79	18.64	547
August 08, 2025	18.95	18.67	18.67	18.97	18.67	4,223
August 07, 2025	19.08	18.86	18.86	19.11	18.85	6,863
August 06, 2025	19.09	19.16	19.16	19.31	19.08	2,173
August 05, 2025	19.11	19.05	19.05	19.15	19	1,582
August 04, 2025	19.25	19.16	19.16	19.25	19.08	715
August 01, 2025	18.56	19.04	19.04	19.23	18.5	17,558
July 31, 2025	19.58	19.66	19.66	19.71	19.58	5,352
July 30, 2025	19.54	19.54	19.54	19.68	19.54	4,024
July 29, 2025	19.63	19.85	19.85	19.85	19.61	836
July 28, 2025	19.6	19.63	19.63	19.68	19.59	3,620
July 25, 2025	19.68	19.7	19.7	19.7	19.61	3,045
July 24, 2025	19.55	19.64	19.64	19.64	19.5	1,866
July 23, 2025	19.89	19.61	19.61	19.89	19.61	6,637
July 22, 2025	19.91	20	20	20	19.89	2,160
July 21, 2025	19.5	19.64	19.64	19.64	19.47	1,725
July 18, 2025	19.44	19.48	19.48	19.5	19.43	5,889
July 17, 2025	19.33	19.4	19.4	19.42	19.3	1,272
July 16, 2025	19.5	19.37	19.37	19.52	19.37	36,016
July 15, 2025	19.78	19.49	19.49	19.78	19.49	6,507
July 14, 2025	19.66	19.75	19.75	19.75	19.66	1,631
July 11, 2025	19.6	19.67	19.67	19.67	19.6	569
July 10, 2025	19.88	19.49	19.49	19.88	19.48	2,516
July 09, 2025	19.63	19.81	19.81	19.81	19.61	476
July 08, 2025	19.83	19.7	19.7	19.83	19.59	2,883

Engie S.A. (GZF.DE) XETRA