Engie (ENGI)
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 | -0.08 | -0.506008855155 | 15.81 | 16.14 | 15.41 | 6071618 | 15.81288837 | DE |
| 4 | 0.265 | 1.7135467184 | 15.465 | 16.205 | 15.41 | 5267683 | 15.86750205 | DE |
| 12 | 1.635 | 11.5998581057 | 14.095 | 16.205 | 13.67 | 5717263 | 14.91875971 | DE |
| 26 | 0.32 | 2.07657365347 | 15.41 | 16.39 | 13.07 | 6061977 | 14.90572354 | DE |
| 52 | 0.77 | 5.14705882353 | 14.96 | 16.64 | 13.07 | 5322770 | 14.99390377 | DE |
| 156 | 4.026 | 34.3984962406 | 11.704 | 16.64 | 9.789 | 5585789 | 13.6946777 | DE |
| 260 | 1.33 | 9.23611111111 | 14.4 | 16.795 | 8.626 | 5914225 | 13.10769397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 15.795 | 0.23 | 1.45 | 15.565 | 15.85 | 15.555 | 11599558 |
| 1726763400 | 15.57 | -0.36 | -2.23 | 15.95 | 15.96 | 15.41 | 6975736 |
| 1726677000 | 15.925 | -0.1 | -0.62 | 16.065 | 16.125 | 15.91 | 4089872 |
| 1726590600 | 16.024999 | 0.05 | 0.34 | 16.09 | 16.14 | 16.015 | 4266404 |
| 1726504200 | 15.97 | 0.11 | 0.69 | 15.81 | 15.99 | 15.81 | 3426520 |
| 1726245000 | 15.86 | 0 | 0.03 | 15.86 | 15.91 | 15.765 | 4017865 |
| 1726158600 | 15.855 | -0.17 | -1.06 | 16.059999 | 16.114999 | 15.82 | 4131559 |
| 1726072200 | 16.024999 | 0.06 | 0.38 | 15.95 | 16.035 | 15.825 | 6114261 |
| 1725985800 | 15.965 | -0.02 | -0.09 | 15.93 | 16.12 | 15.9 | 4712128 |
| 1725899400 | 15.98 | -0.13 | -0.84 | 16.024999 | 16.09 | 15.875 | 6005233 |
| 1725640200 | 16.114999 | 0.08 | 0.53 | 15.98 | 16.125 | 15.975 | 5721533 |
| 1725553800 | 16.03 | 0.24 | 1.49 | 15.8 | 16.204999 | 15.79 | 8658437 |
| 1725467400 | 15.795 | 0.07 | 0.48 | 15.59 | 15.795 | 15.59 | 5125520 |
| 1725381000 | 15.72 | -0.16 | -1.01 | 15.885 | 15.94 | 15.585 | 5425881 |
| 1725294600 | 15.88 | -0.05 | -0.31 | 15.9 | 15.96 | 15.855 | 3089182 |
| 1725035400 | 15.93 | 0.16 | 1.01 | 15.79 | 15.93 | 15.79 | 7769398 |
| 1724949000 | 15.77 | 0.04 | 0.29 | 15.69 | 15.875 | 15.69 | 4177242 |
| 1724862600 | 15.725 | 0.06 | 0.42 | 15.7 | 15.755 | 15.675 | 3509051 |
| 1724776200 | 15.66 | 0.07 | 0.48 | 15.655 | 15.73 | 15.6 | 2945400 |
| 1724689800 | 15.585 | 0.08 | 0.48 | 15.465 | 15.625 | 15.46 | 3592874 |
| 1724430600 | 15.51 | 0.03 | 0.16 | 15.48 | 15.535 | 15.44 | 3599841 |
| 1724344200 | 15.485 | 0 | 0.03 | 15.5 | 15.57 | 15.48 | 2591450 |
| 1724257800 | 15.48 | 0.01 | 0.03 | 15.45 | 15.53 | 15.35 | 4061421 |
| 1724171400 | 15.475 | -0.06 | -0.39 | 15.565 | 15.575 | 15.41 | 4858293 |
| 1724085000 | 15.535 | -0.03 | -0.19 | 15.595 | 15.63 | 15.47 | 4548219 |
| 1723825800 | 15.565 | 0.15 | 0.94 | 15.455 | 15.565 | 15.385 | 5879789 |
| 1723739400 | 15.42 | 0.02 | 0.10 | 15.44 | 15.595 | 15.405 | 4645194 |
| 1723653000 | 15.405 | -0.01 | -0.03 | 15.465 | 15.535 | 15.365 | 5293324 |
| 1723566600 | 15.41 | 0.07 | 0.49 | 15.39 | 15.515 | 15.34 | 4489898 |
| 1723480200 | 15.335 | 0.08 | 0.49 | 15.285 | 15.425 | 15.225 | 5439005 |
| 1723221000 | 15.26 | 0.12 | 0.79 | 15.175 | 15.37 | 15.165 | 5293220 |
| 1723134600 | 15.14 | 0.17 | 1.14 | 15.085 | 15.295 | 15.05 | 7501176 |
| 1723048200 | 14.97 | 0.14 | 0.94 | 14.915 | 15.03 | 14.815 | 8837252 |
| 1722961800 | 14.83 | 0 | 0.00 | 14.83 | 14.83 | 14.83 | 0 |
| 1722875400 | 14.83 | -0.09 | -0.60 | 14.67 | 14.91 | 14.505 | 8768480 |
| 1722616200 | 14.92 | 0.4 | 2.79 | 14.715 | 15.17 | 14.715 | 10802717 |
| 1722529800 | 14.515 | -0.03 | -0.17 | 14.58 | 14.58 | 14.365 | 6106905 |
| 1722443400 | 14.54 | 0.06 | 0.41 | 14.58 | 14.59 | 14.475 | 5070913 |
| 1722357000 | 14.48 | 0.07 | 0.45 | 14.44 | 14.575 | 14.41 | 3946601 |
| 1722270600 | 14.415 | -0.02 | -0.14 | 14.44 | 14.505 | 14.39 | 2972722 |
| 1722011400 | 14.435 | 0.18 | 1.23 | 14.225 | 14.455 | 14.2 | 4609875 |
| 1721925000 | 14.26 | 0 | 0.00 | 14.205 | 14.345 | 14.135 | 4677987 |
| 1721838600 | 14.26 | 0.05 | 0.35 | 14.085 | 14.26 | 14.03 | 4283283 |
| 1721752200 | 14.21 | 0.06 | 0.39 | 14.14 | 14.23 | 14.085 | 3688158 |
| 1721665800 | 14.155 | -0.05 | -0.35 | 14.275 | 14.365 | 14.155 | 4937518 |
| 1721406600 | 14.205 | 0.05 | 0.39 | 14.02 | 14.235 | 14.005 | 6220609 |
| 1721320200 | 14.15 | 0.18 | 1.25 | 14.01 | 14.19 | 14 | 5200712 |
| 1721233800 | 13.975 | 0.05 | 0.36 | 13.875 | 14.04 | 13.84 | 4504031 |
| 1721147400 | 13.925 | 0.03 | 0.18 | 13.85 | 13.975 | 13.795 | 4022297 |
| 1721061000 | 13.9 | -0.15 | -1.03 | 13.97 | 14.025 | 13.78 | 7953904 |
| 1720801800 | 14.045 | -0.12 | -0.81 | 14.245 | 14.27 | 13.89 | 6271342 |
| 1720715400 | 14.16 | 0.08 | 0.57 | 14.18 | 14.27 | 14.04 | 6827192 |
| 1720629000 | 14.08 | -0.03 | -0.18 | 14.105 | 14.22 | 14.06 | 7683666 |
| 1720542600 | 14.105 | -0.11 | -0.77 | 14.17 | 14.295 | 14.045 | 6782229 |
| 1720456200 | 14.215 | -0.08 | -0.52 | 14.25 | 14.505 | 14.17 | 6292491 |
| 1720197000 | 14.29 | 0.19 | 1.35 | 14.13 | 14.32 | 14.115 | 6599654 |
| 1720110600 | 14.1 | 0.12 | 0.86 | 14.03 | 14.175 | 14 | 6243320 |
| 1720024200 | 13.98 | 0.12 | 0.83 | 13.9 | 14.09 | 13.84 | 6739143 |
| 1719937800 | 13.865 | 0.14 | 0.98 | 13.8 | 13.875 | 13.685 | 7342138 |
| 1719851400 | 13.73 | 0.4 | 2.96 | 14.095 | 14.235 | 13.67 | 11905617 |
| 1719592200 | 13.335 | -0.08 | -0.60 | 13.415 | 13.43 | 13.23 | 11015610 |
| 1719505800 | 13.415 | -0.23 | -1.69 | 13.61 | 13.635 | 13.335 | 5961921 |
| 1719419400 | 13.645 | -0.03 | -0.22 | 13.65 | 13.745 | 13.53 | 6165442 |
| 1719333000 | 13.675 | -0.06 | -0.40 | 13.725 | 13.78 | 13.58 | 6104410 |
| 1719246600 | 13.73 | 0.01 | 0.04 | 13.66 | 13.79 | 13.65 | 6804822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
