Engie (ENGI)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 2.06283719454 | 15.755 | 16.18 | 15.56 | 5178207 | 15.75531554 | DE |
| 4 | 1.315 | 8.90619708771 | 14.765 | 16.18 | 14.71 | 4633289 | 15.50091765 | DE |
| 12 | 0.39 | 2.48565965583 | 15.69 | 16.18 | 14.545 | 5092231 | 15.28932585 | DE |
| 26 | 2.205 | 15.8918918919 | 13.875 | 16.205 | 13.84 | 5125416 | 15.35449416 | DE |
| 52 | 0.428 | 2.7344748275 | 15.652 | 16.39 | 13.07 | 5690147 | 15.05600311 | DE |
| 156 | 2.19 | 15.7667386609 | 13.89 | 16.64 | 9.789 | 5531274 | 13.9266215 | DE |
| 260 | 1.08 | 7.2 | 15 | 16.795 | 8.626 | 5863684 | 13.15472191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 16.079999 | 0.24 | 1.55 | 15.98 | 16.18 | 15.93 | 8221145 |
| 1737048600 | 15.835 | 0.03 | 0.19 | 15.72 | 15.855 | 15.625 | 4822910 |
| 1736962200 | 15.805 | 0.08 | 0.54 | 15.74 | 15.825 | 15.65 | 5441466 |
| 1736875800 | 15.72 | -0.08 | -0.47 | 15.845 | 15.89 | 15.705 | 4048206 |
| 1736789400 | 15.795 | 0.15 | 0.99 | 15.625 | 15.93 | 15.59 | 5312730 |
| 1736530200 | 15.64 | -0.14 | -0.89 | 15.755 | 15.795 | 15.56 | 6265725 |
| 1736443800 | 15.78 | 0.06 | 0.41 | 15.665 | 15.86 | 15.66 | 3234607 |
| 1736357400 | 15.715 | -0.01 | -0.03 | 15.7 | 15.73 | 15.54 | 4821753 |
| 1736271000 | 15.72 | 0.08 | 0.48 | 15.65 | 15.865 | 15.52 | 5936166 |
| 1736184600 | 15.645 | 0.03 | 0.16 | 15.615 | 15.695 | 15.465 | 4741944 |
| 1735925400 | 15.62 | 0.09 | 0.61 | 15.555 | 15.675 | 15.485 | 4735318 |
| 1735839000 | 15.525 | 0.22 | 1.40 | 15.43 | 15.615 | 15.4 | 5136039 |
| 1735666200 | 15.31 | 0.08 | 0.49 | 15.215 | 15.415 | 15.2 | 2910980 |
| 1735579800 | 15.235 | 0.09 | 0.63 | 15.19 | 15.235 | 15.125 | 2875506 |
| 1735320600 | 15.14 | 0.2 | 1.30 | 14.935 | 15.14 | 14.89 | 3064727 |
| 1735061400 | 14.945 | -0.04 | -0.27 | 15.04 | 15.1 | 14.945 | 1765411 |
| 1734975000 | 14.985 | 0.07 | 0.50 | 14.91 | 15.055 | 14.88 | 3766464 |
| 1734715800 | 14.91 | 0.09 | 0.61 | 14.765 | 14.915 | 14.71 | 9885966 |
| 1734629400 | 14.82 | -0.02 | -0.13 | 14.725 | 14.845 | 14.69 | 4766291 |
| 1734543000 | 14.84 | -0.04 | -0.24 | 14.83 | 14.905 | 14.755 | 4626396 |
| 1734456600 | 14.875 | -0.07 | -0.44 | 14.835 | 14.9 | 14.745 | 5273050 |
| 1734370200 | 14.94 | -0.29 | -1.87 | 15.175 | 15.2 | 14.76 | 8177309 |
| 1734111000 | 15.225 | 0.14 | 0.89 | 15.015 | 15.305 | 15.01 | 5838281 |
| 1734024600 | 15.09 | -0.11 | -0.69 | 15.165 | 15.235 | 15.09 | 4489427 |
| 1733938200 | 15.195 | 0.04 | 0.26 | 15.125 | 15.22 | 15.125 | 3939054 |
| 1733851800 | 15.155 | -0.13 | -0.85 | 15.27 | 15.305 | 15.1 | 4422488 |
| 1733765400 | 15.285 | 0.04 | 0.23 | 15.285 | 15.37 | 15.21 | 3874339 |
| 1733506200 | 15.25 | -0.02 | -0.10 | 15.33 | 15.415 | 15.24 | 4120105 |
| 1733419800 | 15.265 | 0.26 | 1.73 | 15.055 | 15.345 | 15.01 | 6763968 |
| 1733333400 | 15.005 | 0.06 | 0.40 | 14.865 | 15.11 | 14.865 | 3832408 |
| 1733247000 | 14.945 | -0.02 | -0.10 | 14.95 | 15.06 | 14.92 | 5319755 |
| 1733160600 | 14.96 | -0.13 | -0.83 | 14.785 | 15.1 | 14.73 | 8644576 |
| 1732901400 | 15.085 | 0.01 | 0.03 | 14.935 | 15.085 | 14.87 | 4913298 |
| 1732815000 | 15.08 | 0.21 | 1.41 | 14.885 | 15.18 | 14.885 | 5654615 |
| 1732728600 | 14.87 | -0.12 | -0.77 | 14.915 | 14.93 | 14.545 | 6222018 |
| 1732642200 | 14.985 | -0.19 | -1.25 | 15.14 | 15.22 | 14.965 | 5433987 |
| 1732555800 | 15.175 | -0.22 | -1.40 | 15.39 | 15.5 | 15.04 | 8328769 |
| 1732296600 | 15.39 | -0.08 | -0.52 | 15.495 | 15.565 | 15.325 | 4898829 |
| 1732210200 | 15.47 | 0.02 | 0.13 | 15.445 | 15.51 | 15.315 | 3829319 |
| 1732123800 | 15.45 | 0.01 | 0.06 | 15.5 | 15.56 | 15.355 | 3074811 |
| 1732037400 | 15.44 | -0.03 | -0.16 | 15.475 | 15.58 | 15.265 | 4513535 |
| 1731951000 | 15.465 | 0.06 | 0.42 | 15.475 | 15.555 | 15.345 | 3567649 |
| 1731691800 | 15.4 | 0.1 | 0.62 | 15.27 | 15.52 | 15.265 | 6415272 |
| 1731605400 | 15.305 | 0.09 | 0.62 | 15.275 | 15.33 | 15.205 | 5668829 |
| 1731519000 | 15.21 | -0.01 | -0.03 | 15.175 | 15.325 | 15.115 | 4497042 |
| 1731432600 | 15.215 | -0.14 | -0.88 | 15.31 | 15.4 | 15.14 | 6434770 |
| 1731346200 | 15.35 | 0.16 | 1.09 | 15.28 | 15.435 | 15.255 | 4811442 |
| 1731087000 | 15.185 | -0.06 | -0.39 | 15.225 | 15.295 | 15.12 | 4484722 |
| 1731000600 | 15.245 | 0.09 | 0.63 | 15.08 | 15.41 | 15.08 | 7503275 |
| 1730914200 | 15.15 | -0.12 | -0.79 | 14.94 | 15.265 | 14.735 | 10618493 |
| 1730827800 | 15.27 | -0.08 | -0.49 | 15.345 | 15.435 | 15.27 | 3339142 |
| 1730741400 | 15.345 | -0.08 | -0.49 | 15.375 | 15.43 | 15.295 | 4241664 |
| 1730482200 | 15.42 | 0.01 | 0.03 | 15.375 | 15.545 | 15.35 | 3479787 |
| 1730395800 | 15.415 | -0.1 | -0.64 | 15.44 | 15.465 | 15.29 | 7722540 |
| 1730309400 | 15.515 | -0.07 | -0.42 | 15.5 | 15.57 | 15.435 | 5332117 |
| 1730223000 | 15.58 | -0.16 | -1.02 | 15.76 | 15.825 | 15.555 | 4499810 |
| 1730136600 | 15.74 | 0.09 | 0.58 | 15.665 | 15.7875 | 15.665 | 4144942 |
| 1729873800 | 15.65 | -0.1 | -0.63 | 15.69 | 15.735 | 15.58 | 3177961 |
| 1729787400 | 15.75 | 0 | 0.00 | 15.805 | 15.88 | 15.725 | 3016138 |
| 1729701000 | 15.75 | 0.09 | 0.54 | 15.68 | 15.885 | 15.665 | 4680302 |
| 1729614600 | 15.665 | -0.17 | -1.04 | 15.8 | 15.8 | 15.52 | 5094743 |
| 1729528200 | 15.83 | -0.1 | -0.63 | 15.9 | 15.93 | 15.755 | 3659146 |
| 1729269000 | 15.93 | -0.09 | -0.59 | 15.93 | 15.98 | 15.855 | 4858773 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
