ENGIE SA (PK) (ENGQF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1501 | -0.976577748861 | 15.37 | 15.68 | 14.54 | 4454 | 15.06112122 | CS |
| 4 | 0.76 | 5.25591463288 | 14.4599 | 15.73 | 13.97 | 4307 | 14.86220194 | CS |
| 12 | -2.3001 | -13.1284246575 | 17.52 | 17.87 | 13.73 | 5149 | 15.67571514 | CS |
| 26 | -1.8301 | -10.7337243402 | 17.05 | 17.87 | 13.73 | 6212 | 16.01790563 | CS |
| 52 | -1.5901 | -9.45925044616 | 16.81 | 18.6 | 13.73 | 5884 | 16.20959601 | CS |
| 156 | 1.7999 | 13.412071535 | 13.42 | 18.6 | 10.29 | 16421 | 13.99645977 | CS |
| 260 | -0.1301 | -0.847557003257 | 15.35 | 18.6 | 9.2 | 15572 | 14.04262036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 15.2199 | -0 | -0.00 | 15.68 | 15.68 | 15.2199 | 2496 |
| 1721337960 | 15.22 | 0.15 | 1.00 | 15.24 | 15.6 | 15.2199 | 8143 |
| 1721251320 | 15.07 | 0.21 | 1.41 | 15.0499 | 15.48 | 15.0399 | 1830 |
| 1721164920 | 14.86 | 0.06 | 0.41 | 14.7899 | 15.18 | 14.54 | 3132 |
| 1721078940 | 14.8 | -0.42 | -2.76 | 15.19 | 15.38 | 14.8 | 5086 |
| 1720819200 | 15.2199 | 0.27 | 1.81 | 15.37 | 15.54 | 15.01 | 4081 |
| 1720733280 | 14.95 | -0.01 | -0.07 | 15.28 | 15.55 | 14.95 | 3564 |
| 1720646880 | 14.96 | 0.04 | 0.27 | 15.07 | 15.46 | 14.94 | 3650 |
| 1720560540 | 14.92 | -0.15 | -1.00 | 15.39 | 15.45 | 14.92 | 1583 |
| 1720473600 | 15.07 | -0.07 | -0.46 | 15.27 | 15.65 | 15.07 | 4835 |
| 1720214640 | 15.14 | -0.18 | -1.17 | 15.28 | 15.73 | 15.14 | 2206 |
| 1720041000 | 15.32 | 0.07 | 0.46 | 14.95 | 15.35 | 14.78 | 2975 |
| 1719955740 | 15.25 | 0.82 | 5.68 | 14.34 | 15.25 | 14.34 | 5653 |
| 1719868980 | 14.43 | 0.43 | 3.07 | 14.96 | 14.99 | 14.41 | 3917 |
| 1719610020 | 14 | -0.57 | -3.91 | 14 | 14.57 | 13.97 | 4909 |
| 1719523200 | 14.57 | -0.21 | -1.42 | 14.17 | 14.57 | 14.05 | 15495 |
| 1719437040 | 14.78 | -0.09 | -0.61 | 14.25 | 14.78 | 14.25 | 2198 |
| 1719350880 | 14.87 | -0.04 | -0.27 | 14.35 | 14.87 | 14.35 | 3051 |
| 1719264540 | 14.91 | 0.01 | 0.07 | 14.5 | 14.92 | 14.38 | 3815 |
| 1719005220 | 14.9 | 0.19 | 1.29 | 14.4599 | 14.95 | 14.36 | 1701 |
| 1718918640 | 14.71 | 0.77 | 5.52 | 14.2199 | 14.71 | 14.2199 | 10308 |
| 1718746140 | 13.94 | 0.05 | 0.36 | 13.73 | 14.7 | 13.73 | 3828 |
| 1718659680 | 13.89 | -0.5 | -3.47 | 14.02 | 14.42 | 13.89 | 5217 |
| 1718400300 | 14.39 | -0.35 | -2.37 | 14 | 14.41 | 13.86 | 46266 |
| 1718314140 | 14.74 | -0.12 | -0.81 | 14.86 | 14.86 | 14.6299 | 4131 |
| 1718227380 | 14.86 | -0.72 | -4.62 | 15.09 | 15.45 | 14.86 | 11646 |
| 1718141340 | 15.58 | -0.34 | -2.14 | 14.9 | 15.58 | 14.9 | 2511 |
| 1718054880 | 15.92 | -0.43 | -2.63 | 15.62 | 15.92 | 15.24 | 3137 |
| 1717795800 | 16.35 | -0.2 | -1.21 | 16.05 | 16.55 | 16.05 | 1656 |
| 1717709400 | 16.55 | -0.39 | -2.30 | 17 | 17.18 | 16.55 | 2216 |
| 1717622460 | 16.94 | -0.29 | -1.68 | 17.09 | 17.09 | 16.61 | 1372 |
| 1717536360 | 17.23 | -0.04 | -0.23 | 17.06 | 17.23 | 16.59 | 2668 |
| 1717450140 | 17.27 | 0.08 | 0.47 | 16.309999 | 17.27 | 16.29 | 7084 |
| 1717190940 | 17.19 | 1.14 | 7.10 | 17.11 | 17.19 | 16.6299 | 1513 |
| 1717104540 | 16.05 | -0.94 | -5.53 | 16.82 | 16.82 | 16.05 | 971 |
| 1717018020 | 16.99 | -0.11 | -0.64 | 16.489999 | 17 | 16.489999 | 2441 |
| 1716931740 | 17.1 | 0.05 | 0.29 | 17.4 | 17.4 | 16.579899 | 12997 |
| 1716585840 | 17.05 | 0.6 | 3.65 | 16.39 | 17.05 | 16.39 | 36448 |
| 1716499740 | 16.4499 | -0.3 | -1.79 | 17.05 | 17.05 | 16.4499 | 1222 |
| 1716412800 | 16.75 | -0.53 | -3.07 | 17.15 | 17.28 | 16.75 | 2053 |
| 1716326940 | 17.28 | 0.02 | 0.12 | 17.11 | 17.28 | 16.78 | 1656 |
| 1716240180 | 17.26 | -0.07 | -0.40 | 17.15 | 17.27 | 16.739899 | 2378 |
| 1715981340 | 17.33 | 0 | 0.00 | 17.55 | 17.55 | 16.85 | 3821 |
| 1715894940 | 17.33 | 0.33 | 1.94 | 17.29 | 17.33 | 16.91 | 5668 |
| 1715808000 | 17 | -0.33 | -1.90 | 17.33 | 17.33 | 17 | 954 |
| 1715722140 | 17.33 | 0.6 | 3.59 | 17.31 | 17.33 | 16.85 | 2830 |
| 1715635200 | 16.73 | -0.19 | -1.12 | 17.18 | 17.25 | 16.73 | 2612 |
| 1715376000 | 16.9199 | 0.22 | 1.32 | 16.96 | 17.33 | 16.9199 | 1633 |
| 1715289720 | 16.6999 | 0.12 | 0.72 | 16.77 | 17.14 | 16.6999 | 3014 |
| 1715203200 | 16.579899 | 0.04 | 0.24 | 17.08 | 17.08 | 16.579899 | 1604 |
| 1715117340 | 16.54 | -0.2 | -1.19 | 16.52 | 16.83 | 16.52 | 2274 |
| 1715030940 | 16.739999 | 0.11 | 0.66 | 16.69 | 16.739999 | 16.23 | 7086 |
| 1714771740 | 16.629999 | 0.02 | 0.12 | 16.62 | 16.629999 | 16.03 | 5842 |
| 1714685340 | 16.61 | -0.64 | -3.71 | 16.559999 | 16.61 | 16.1 | 3064 |
| 1714598400 | 17.25 | 0.09 | 0.52 | 17.75 | 17.87 | 17.16 | 1350 |
| 1714512600 | 17.16 | -0.29 | -1.66 | 16.85 | 17.75 | 16.85 | 1439 |
| 1714425720 | 17.45 | 0.41 | 2.41 | 17.6 | 17.73 | 17.15 | 2106 |
| 1714166580 | 17.0399 | -0.02 | -0.12 | 17.52 | 17.58 | 17.02 | 2659 |
| 1714080300 | 17.0599 | -0.5 | -2.85 | 17 | 17.57 | 17 | 6519 |
| 1713994020 | 17.56 | 0.08 | 0.46 | 17.6 | 17.6 | 16.91 | 1804 |
| 1713907740 | 17.48 | 0.08 | 0.46 | 17.07 | 17.49 | 16.91 | 5234 |
| 1713821340 | 17.4 | 0.22 | 1.28 | 17.14 | 17.41 | 16.78 | 2871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
