Euronext G Engie 020522 GR 10 (SGEG1)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 16.463 | 0.23 | 1.44 | 16.463 | 16.463 | 16.463 | 0 |
| 1718901000 | 16.229 | 0.38 | 2.42 | 16.229 | 16.229 | 16.229 | 0 |
| 1718814600 | 15.845 | -0.11 | -0.68 | 15.845 | 15.845 | 15.845 | 0 |
| 1718728200 | 15.953 | 0.11 | 0.72 | 15.953 | 15.953 | 15.953 | 0 |
| 1718641800 | 15.839 | -0.08 | -0.49 | 15.839 | 15.839 | 15.839 | 0 |
| 1718382600 | 15.917 | -0.43 | -2.64 | 15.917 | 15.917 | 15.917 | 0 |
| 1718296200 | 16.349 | -0.44 | -2.64 | 16.349 | 16.349 | 16.349 | 0 |
| 1718209800 | 16.793 | -0.29 | -1.72 | 16.793 | 16.793 | 16.793 | 0 |
| 1718123400 | 17.087 | -0.91 | -5.03 | 17.087 | 17.087 | 17.087 | 0 |
| 1718037000 | 17.992 | 0 | 0.00 | 17.992 | 17.992 | 17.992 | 0 |
| 1717777800 | 17.992 | -0.53 | -2.88 | 17.992 | 17.992 | 17.992 | 0 |
| 1717691400 | 18.526 | -0.08 | -0.42 | 18.526 | 18.526 | 18.526 | 0 |
| 1717605000 | 18.604 | 0.02 | 0.13 | 18.604 | 18.604 | 18.604 | 0 |
| 1717518600 | 18.58 | -0.05 | -0.26 | 18.58 | 18.58 | 18.58 | 0 |
| 1717432200 | 18.628 | -0.01 | -0.03 | 18.628 | 18.628 | 18.628 | 0 |
| 1717173000 | 18.634 | 0.21 | 1.14 | 18.634 | 18.634 | 18.634 | 0 |
| 1717086600 | 18.424 | -0.05 | -0.29 | 18.424 | 18.424 | 18.424 | 0 |
| 1717000200 | 18.478 | -0.08 | -0.45 | 18.478 | 18.478 | 18.478 | 0 |
| 1716913800 | 18.562 | -0.01 | -0.06 | 18.562 | 18.562 | 18.562 | 0 |
| 1716827400 | 18.574 | 0.03 | 0.16 | 18.574 | 18.574 | 18.574 | 0 |
| 1716568200 | 18.544 | -0.02 | -0.13 | 18.544 | 18.544 | 18.544 | 0 |
| 1716481800 | 18.568 | -0.24 | -1.28 | 18.568 | 18.568 | 18.568 | 0 |
| 1716395400 | 18.808 | 0.07 | 0.38 | 18.808 | 18.808 | 18.808 | 0 |
| 1716309000 | 18.736 | 0 | 0.00 | 18.736 | 18.736 | 18.736 | 0 |
| 1716222600 | 18.736 | -0.18 | -0.95 | 18.736 | 18.736 | 18.736 | 0 |
| 1715963400 | 18.916 | -0.01 | -0.06 | 18.916 | 18.916 | 18.916 | 0 |
| 1715877000 | 18.928 | -0.1 | -0.54 | 18.928 | 18.928 | 18.928 | 0 |
| 1715790600 | 19.03 | 0.19 | 1.02 | 19.03 | 19.03 | 19.03 | 0 |
| 1715704200 | 18.838 | 0 | 0.00 | 18.838 | 18.838 | 18.838 | 0 |
| 1715617800 | 18.838 | -0.16 | -0.85 | 18.838 | 18.838 | 18.838 | 0 |
| 1715358600 | 19 | 0.18 | 0.96 | 19 | 19 | 19 | 0 |
| 1715272200 | 18.82 | 0.05 | 0.29 | 18.82 | 18.82 | 18.82 | 0 |
| 1715185800 | 18.766 | 0.23 | 1.23 | 18.766 | 18.766 | 18.766 | 0 |
| 1715099400 | 18.538 | 0.21 | 1.15 | 18.538 | 18.538 | 18.538 | 0 |
| 1715013000 | 18.328 | 0.11 | 0.59 | 18.328 | 18.328 | 18.328 | 0 |
| 1714753800 | 18.22 | -0.03 | -0.16 | 18.22 | 18.22 | 18.22 | 0 |
| 1714667400 | 18.25 | 0.41 | 2.30 | 18.25 | 18.25 | 18.25 | 0 |
| 1714494600 | 17.839 | 0.02 | 0.12 | 17.839 | 17.839 | 17.839 | 0 |
| 1714408200 | 17.817 | 0.16 | 0.93 | 17.817 | 17.817 | 17.817 | 0 |
| 1714149000 | 17.653 | 0.02 | 0.12 | 17.653 | 17.653 | 17.653 | 0 |
| 1714062600 | 17.631 | -0.01 | -0.03 | 17.631 | 17.631 | 17.631 | 0 |
| 1713976200 | 17.636 | 0.08 | 0.43 | 17.636 | 17.636 | 17.636 | 0 |
| 1713889800 | 17.56 | 0.04 | 0.25 | 17.56 | 17.56 | 17.56 | 0 |
| 1713803400 | 17.516 | 0.05 | 0.29 | 17.516 | 17.516 | 17.516 | 0 |
| 1713544200 | 17.466 | 0.12 | 0.69 | 17.466 | 17.466 | 17.466 | 0 |
| 1713457800 | 17.346 | 0.1 | 0.57 | 17.346 | 17.346 | 17.346 | 0 |
| 1713371400 | 17.247 | 0.02 | 0.13 | 17.247 | 17.247 | 17.247 | 0 |
| 1713285000 | 17.225 | -0.03 | -0.19 | 17.225 | 17.225 | 17.225 | 0 |
| 1713198600 | 17.258 | -0.15 | -0.88 | 17.258 | 17.258 | 17.258 | 0 |
| 1712939400 | 17.412 | 0.29 | 1.70 | 17.412 | 17.412 | 17.412 | 0 |
| 1712853000 | 17.121 | -0.08 | -0.48 | 17.121 | 17.121 | 17.121 | 0 |
| 1712766600 | 17.203 | -0.04 | -0.26 | 17.203 | 17.203 | 17.203 | 0 |
| 1712680200 | 17.247 | 0.18 | 1.06 | 17.247 | 17.247 | 17.247 | 0 |
| 1712593800 | 17.066 | 0.18 | 1.07 | 17.066 | 17.066 | 17.066 | 0 |
| 1712334600 | 16.885 | -0.21 | -1.22 | 16.885 | 16.885 | 16.885 | 0 |
| 1712248200 | 17.094 | 0.04 | 0.23 | 17.094 | 17.094 | 17.094 | 0 |
| 1712161800 | 17.055 | -0.03 | -0.16 | 17.055 | 17.055 | 17.055 | 0 |
| 1712075400 | 17.083 | 0.08 | 0.45 | 17.083 | 17.083 | 17.083 | 0 |
| 1711647000 | 17.006 | -0.14 | -0.79 | 17.006 | 17.006 | 17.006 | 0 |
| 1711560600 | 17.142 | 0.13 | 0.78 | 17.142 | 17.142 | 17.142 | 0 |
| 1711474200 | 17.01 | -0 | -0.01 | 17.01 | 17.01 | 17.01 | 0 |
| 1711387800 | 17.012 | 0.09 | 0.56 | 17.012 | 17.012 | 17.012 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
