Euronext G Engie 261021 PR 071 (SGENP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 13.675 | -0.06 | -0.40 | 13.675 | 13.675 | 13.675 | 0 |
| 1719246600 | 13.73 | 0.01 | 0.04 | 13.73 | 13.73 | 13.73 | 0 |
| 1718987400 | 13.725 | 0.2 | 1.44 | 13.725 | 13.725 | 13.725 | 0 |
| 1718901000 | 13.53 | 0.32 | 2.42 | 13.53 | 13.53 | 13.53 | 0 |
| 1718814600 | 13.21 | -0.09 | -0.68 | 13.21 | 13.21 | 13.21 | 0 |
| 1718728200 | 13.3 | 0.1 | 0.72 | 13.3 | 13.3 | 13.3 | 0 |
| 1718641800 | 13.205 | -0.07 | -0.49 | 13.205 | 13.205 | 13.205 | 0 |
| 1718382600 | 13.27 | -0.36 | -2.64 | 13.27 | 13.27 | 13.27 | 0 |
| 1718296200 | 13.63 | -0.37 | -2.64 | 13.63 | 13.63 | 13.63 | 0 |
| 1718209800 | 14 | -0.25 | -1.72 | 14 | 14 | 14 | 0 |
| 1718123400 | 14.245 | -0.28 | -1.89 | 14.245 | 14.245 | 14.245 | 0 |
| 1718037000 | 14.52 | -0.48 | -3.20 | 14.52 | 14.52 | 14.52 | 0 |
| 1717777800 | 15 | -0.45 | -2.88 | 15 | 15 | 15 | 0 |
| 1717691400 | 15.445 | -0.07 | -0.42 | 15.445 | 15.445 | 15.445 | 0 |
| 1717605000 | 15.51 | 0.02 | 0.13 | 15.51 | 15.51 | 15.51 | 0 |
| 1717518600 | 15.49 | -0.04 | -0.26 | 15.49 | 15.49 | 15.49 | 0 |
| 1717432200 | 15.53 | -0.01 | -0.03 | 15.53 | 15.53 | 15.53 | 0 |
| 1717173000 | 15.535 | 0.18 | 1.14 | 15.535 | 15.535 | 15.535 | 0 |
| 1717086600 | 15.36 | -0.05 | -0.29 | 15.36 | 15.36 | 15.36 | 0 |
| 1717000200 | 15.405 | -0.07 | -0.45 | 15.405 | 15.405 | 15.405 | 0 |
| 1716913800 | 15.475 | -0.01 | -0.06 | 15.475 | 15.475 | 15.475 | 0 |
| 1716827400 | 15.485 | 0.02 | 0.16 | 15.485 | 15.485 | 15.485 | 0 |
| 1716568200 | 15.46 | -0.02 | -0.13 | 15.46 | 15.46 | 15.46 | 0 |
| 1716481800 | 15.48 | -0.2 | -1.28 | 15.48 | 15.48 | 15.48 | 0 |
| 1716395400 | 15.68 | 0.06 | 0.38 | 15.68 | 15.68 | 15.68 | 0 |
| 1716309000 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1716222600 | 15.62 | -0.15 | -0.95 | 15.62 | 15.62 | 15.62 | 0 |
| 1715963400 | 15.77 | -0.01 | -0.06 | 15.77 | 15.77 | 15.77 | 0 |
| 1715877000 | 15.78 | -0.09 | -0.54 | 15.78 | 15.78 | 15.78 | 0 |
| 1715790600 | 15.865 | 0.08 | 0.51 | 15.865 | 15.865 | 15.865 | 0 |
| 1715704200 | 15.785 | 0.08 | 0.51 | 15.785 | 15.785 | 15.785 | 0 |
| 1715617800 | 15.705 | -0.14 | -0.85 | 15.705 | 15.705 | 15.705 | 0 |
| 1715358600 | 15.84 | 0.15 | 0.96 | 15.84 | 15.84 | 15.84 | 0 |
| 1715272200 | 15.69 | 0.04 | 0.29 | 15.69 | 15.69 | 15.69 | 0 |
| 1715185800 | 15.645 | 0.19 | 1.23 | 15.645 | 15.645 | 15.645 | 0 |
| 1715099400 | 15.455 | 0.18 | 1.15 | 15.455 | 15.455 | 15.455 | 0 |
| 1715013000 | 15.28 | 0.09 | 0.59 | 15.28 | 15.28 | 15.28 | 0 |
| 1714753800 | 15.19 | -0.03 | -0.16 | 15.19 | 15.19 | 15.19 | 0 |
| 1714667400 | 15.215 | -1.06 | -6.48 | 15.215 | 15.215 | 15.215 | 0 |
| 1714494600 | 16.27 | 0.02 | 0.12 | 16.27 | 16.27 | 16.27 | 0 |
| 1714408200 | 16.25 | 0.15 | 0.93 | 16.25 | 16.25 | 16.25 | 0 |
| 1714149000 | 16.1 | 0.02 | 0.12 | 16.1 | 16.1 | 16.1 | 0 |
| 1714062600 | 16.079999 | -0.01 | -0.03 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1713976200 | 16.085 | 0.07 | 0.44 | 16.085 | 16.085 | 16.085 | 0 |
| 1713889800 | 16.015 | 0.04 | 0.25 | 16.015 | 16.015 | 16.015 | 0 |
| 1713803400 | 15.975 | 0.04 | 0.28 | 15.975 | 15.975 | 15.975 | 0 |
| 1713544200 | 15.93 | 0.11 | 0.70 | 15.93 | 15.93 | 15.93 | 0 |
| 1713457800 | 15.82 | 0.09 | 0.57 | 15.82 | 15.82 | 15.82 | 0 |
| 1713371400 | 15.73 | 0.02 | 0.13 | 15.73 | 15.73 | 15.73 | 0 |
| 1713285000 | 15.71 | -0.03 | -0.19 | 15.71 | 15.71 | 15.71 | 0 |
| 1713198600 | 15.74 | -0.14 | -0.88 | 15.74 | 15.74 | 15.74 | 0 |
| 1712939400 | 15.88 | 0.27 | 1.70 | 15.88 | 15.88 | 15.88 | 0 |
| 1712853000 | 15.615 | -0.08 | -0.48 | 15.615 | 15.615 | 15.615 | 0 |
| 1712766600 | 15.69 | -0.04 | -0.25 | 15.69 | 15.69 | 15.69 | 0 |
| 1712680200 | 15.73 | 0.17 | 1.06 | 15.73 | 15.73 | 15.73 | 0 |
| 1712593800 | 15.565 | 0.16 | 1.07 | 15.565 | 15.565 | 15.565 | 0 |
| 1712334600 | 15.4 | -0.19 | -1.22 | 15.4 | 15.4 | 15.4 | 0 |
| 1712248200 | 15.59 | 0.04 | 0.23 | 15.59 | 15.59 | 15.59 | 0 |
| 1712161800 | 15.555 | -0.03 | -0.16 | 15.555 | 15.555 | 15.555 | 0 |
| 1712075400 | 15.58 | 0.07 | 0.45 | 15.58 | 15.58 | 15.58 | 0 |
| 1711647000 | 15.51 | -0.12 | -0.79 | 15.51 | 15.51 | 15.51 | 0 |
| 1711560600 | 15.634 | 0.12 | 0.77 | 15.634 | 15.634 | 15.634 | 0 |
| 1711474200 | 15.514 | -0 | -0.01 | 15.514 | 15.514 | 15.514 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
