Engie (1ENGI)
BIT
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 | -0.21 | -1.3916500994 | 15.09 | 15.26 | 13.365 | 1144 | 14.87287026 | DE |
| 4 | -0.59 | -3.8138332256 | 15.47 | 15.475 | 13.365 | 1806 | 15.15560384 | DE |
| 12 | -0.72 | -4.61538461538 | 15.6 | 16.21 | 13.365 | 2178 | 15.45194411 | DE |
| 26 | 1.63 | 12.3018867925 | 13.25 | 16.21 | 13.23 | 2897 | 15.03418674 | DE |
| 52 | -1.32 | -8.14814814815 | 16.2 | 16.658 | 13.1 | 3940 | 15.03185832 | DE |
| 156 | 2.108 | 16.5048543689 | 12.772 | 16.658 | 9.852 | 4287 | 13.64022674 | DE |
| 260 | 0.395 | 2.72695892302 | 14.485 | 16.79 | 8.66 | 6378 | 12.7629731 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 14.88 | 0.11 | 0.74 | 14.065 | 14.89 | 13.365 | 1216 |
| 1734627300 | 14.77 | -0.03 | -0.20 | 14.83 | 14.83 | 14.765 | 618 |
| 1734540900 | 14.8 | -0.01 | -0.07 | 14.77 | 14.88 | 14.77 | 3628 |
| 1734454500 | 14.81 | -0.34 | -2.21 | 14.85 | 14.85 | 14.81 | 530 |
| 1734368100 | 15.145 | -0.12 | -0.75 | 15.145 | 15.145 | 15.145 | 33 |
| 1734108900 | 15.26 | 0.13 | 0.86 | 15.09 | 15.26 | 15.08 | 910 |
| 1734022500 | 15.13 | -0.05 | -0.33 | 15.18 | 15.18 | 15.13 | 920 |
| 1733936100 | 15.18 | -0.08 | -0.52 | 15.21 | 15.21 | 15.17 | 777 |
| 1733849700 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1733763300 | 15.26 | -0.08 | -0.52 | 15.285 | 15.285 | 15.2 | 1040 |
| 1733504100 | 15.34 | 0.13 | 0.85 | 15.1 | 15.35 | 15.1 | 11001 |
| 1733417700 | 15.21 | 0.13 | 0.86 | 15.16 | 15.27 | 15.14 | 2326 |
| 1733331300 | 15.08 | 0.11 | 0.73 | 15 | 15.1 | 15 | 1412 |
| 1733244900 | 14.97 | -0.08 | -0.53 | 14.99 | 15.01 | 14.97 | 1250 |
| 1733158500 | 15.05 | 0.01 | 0.07 | 14 | 15.05 | 13.82 | 1430 |
| 1732899300 | 15.04 | -0.01 | -0.07 | 15.04 | 15.04 | 15.04 | 100 |
| 1732812900 | 15.05 | 0.32 | 2.17 | 14.855 | 15.06 | 14.855 | 3538 |
| 1732726500 | 14.73 | -0.32 | -2.13 | 14.65 | 14.73 | 14.6 | 884 |
| 1732640100 | 15.05 | -0.1 | -0.66 | 15.15 | 15.15 | 15.05 | 910 |
| 1732553700 | 15.15 | -0.29 | -1.88 | 15.37 | 15.37 | 15.15 | 525 |
| 1732294500 | 15.44 | 0.07 | 0.46 | 15.47 | 15.475 | 15.44 | 2490 |
| 1732208100 | 15.37 | -0.05 | -0.32 | 15.37 | 15.37 | 15.37 | 10 |
| 1732121700 | 15.42 | 0.04 | 0.26 | 15.48 | 15.48 | 15.4 | 6146 |
| 1732035300 | 15.38 | 0 | 0.00 | 15.335 | 15.38 | 15.255 | 3971 |
| 1731948900 | 15.38 | -0.07 | -0.45 | 15.5 | 15.5 | 15.38 | 1975 |
| 1731689700 | 15.45 | 0.18 | 1.18 | 15.45 | 15.45 | 15.45 | 200 |
| 1731603300 | 15.27 | 0.09 | 0.59 | 15.3 | 15.34 | 15.19 | 1778 |
| 1731516900 | 15.18 | -0.01 | -0.07 | 15.17 | 15.25 | 15.16 | 3011 |
| 1731430500 | 15.19 | -0.12 | -0.78 | 15.26 | 15.29 | 15.16 | 2113 |
| 1731344100 | 15.31 | 0.1 | 0.66 | 15.27 | 15.38 | 15.27 | 1740 |
| 1731084900 | 15.21 | -0.1 | -0.65 | 15.235 | 15.235 | 15.14 | 1613 |
| 1730998500 | 15.31 | 0.27 | 1.76 | 15.23 | 15.405 | 15.22 | 1350 |
| 1730912100 | 15.045 | -0.25 | -1.60 | 15.24 | 15.26 | 15 | 13127 |
| 1730825700 | 15.29 | -0.04 | -0.26 | 15.39 | 15.39 | 15.29 | 458 |
| 1730739300 | 15.33 | -0.18 | -1.16 | 15.38 | 15.38 | 15.33 | 743 |
| 1730480100 | 15.51 | 0.21 | 1.37 | 15.46 | 15.51 | 15.46 | 1050 |
| 1730393700 | 15.3 | -0.5 | -3.16 | 15.42 | 15.42 | 15.3 | 1346 |
| 1730307300 | 15.8 | 0.22 | 1.41 | 15.8 | 15.8 | 15.8 | 10 |
| 1730220900 | 15.58 | -0.11 | -0.70 | 15.78 | 15.78 | 15.58 | 70 |
| 1730134500 | 15.69 | -0.03 | -0.19 | 15.74 | 15.74 | 15.67 | 2500 |
| 1729871700 | 15.72 | 0 | 0.00 | 15.735 | 15.735 | 15.66 | 1895 |
| 1729785300 | 15.72 | -0.05 | -0.32 | 15.81 | 15.81 | 15.72 | 3015 |
| 1729698900 | 15.77 | 0.16 | 1.02 | 15.78 | 15.78 | 15.76 | 2350 |
| 1729612500 | 15.61 | -0.25 | -1.58 | 15.67 | 15.685 | 15.57 | 2796 |
| 1729526100 | 15.86 | -0.04 | -0.25 | 15.85 | 15.91 | 15.8 | 1613 |
| 1729266900 | 15.9 | -0.13 | -0.81 | 15.97 | 15.97 | 15.89 | 6093 |
| 1729180500 | 16.03 | -0.08 | -0.50 | 16.11 | 16.21 | 16.03 | 7909 |
| 1729094100 | 16.11 | 0.01 | 0.06 | 16.004999 | 16.11 | 15.99 | 4172 |
| 1729007700 | 16.1 | 0.21 | 1.32 | 16.01 | 16.1 | 15.97 | 4317 |
| 1728921300 | 15.89 | 0.18 | 1.15 | 15.765 | 15.89 | 15.765 | 2648 |
| 1728662100 | 15.71 | 0.21 | 1.32 | 15.69 | 15.75 | 15.64 | 3989 |
| 1728575700 | 15.505 | 0.03 | 0.19 | 15.51 | 15.51 | 15.505 | 1000 |
| 1728489300 | 15.475 | 0.16 | 1.08 | 15.475 | 15.475 | 15.475 | 13 |
| 1728402900 | 15.31 | -0.04 | -0.26 | 15.28 | 15.37 | 15.28 | 1316 |
| 1728316500 | 15.35 | 0.03 | 0.20 | 15.27 | 15.38 | 15.27 | 1761 |
| 1728057300 | 15.32 | -0.25 | -1.61 | 15.33 | 15.33 | 15.32 | 700 |
| 1727970900 | 15.57 | 0.12 | 0.78 | 15.48 | 15.58 | 15.47 | 820 |
| 1727884500 | 15.45 | -0.09 | -0.58 | 15.53 | 15.53 | 15.45 | 407 |
| 1727798100 | 15.54 | 0.19 | 1.24 | 15.465 | 15.64 | 15.465 | 1760 |
| 1727711700 | 15.35 | -0.34 | -2.17 | 15.51 | 15.525 | 15.35 | 751 |
| 1727452500 | 15.69 | 0.14 | 0.90 | 15.6 | 15.69 | 15.57 | 1666 |
| 1727366100 | 15.55 | -0.21 | -1.33 | 15.99 | 15.99 | 15.55 | 988 |
| 1727279700 | 15.76 | 0.17 | 1.09 | 15.7 | 15.76 | 15.7 | 182 |
| 1727193300 | 15.59 | -0.12 | -0.76 | 15.675 | 15.675 | 15.56 | 975 |
| 1727106900 | 15.71 | -0.03 | -0.19 | 15.72 | 15.72 | 15.66 | 1520 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
