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 | 0.385 | 2.77477477477 | 13.875 | 14.365 | 13.84 | 4910206 | 14.14184984 | DE |
| 4 | 0.61 | 4.46886446886 | 13.65 | 14.505 | 13.23 | 6739309 | 13.93285593 | DE |
| 12 | -0.76 | -5.05992010652 | 15.02 | 15.93 | 13.07 | 6847272 | 14.35147044 | DE |
| 26 | -1.14 | -7.4025974026 | 15.4 | 16.39 | 13.07 | 6344644 | 14.73240406 | DE |
| 52 | -1.14 | -7.4025974026 | 15.4 | 16.64 | 13.07 | 4999887 | 14.89957929 | DE |
| 156 | 2.848 | 24.9561864704 | 11.412 | 16.64 | 9.789 | 5640910 | 13.4854843 | DE |
| 260 | 0.305 | 2.18559656037 | 13.955 | 16.795 | 8.626 | 5919601 | 13.05865171 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718987400 | 13.725 | 0.2 | 1.44 | 13.565 | 13.775 | 13.535 | 21516332 |
| 1718901000 | 13.53 | 0.32 | 2.42 | 13.21 | 13.555 | 13.21 | 8575875 |
| 1718814600 | 13.21 | -0.09 | -0.68 | 13.35 | 13.37 | 13.155 | 6064763 |
| 1718728200 | 13.3 | 0.1 | 0.72 | 13.285 | 13.335 | 13.105 | 5607422 |
| 1718641800 | 13.205 | -0.07 | -0.49 | 13.25 | 13.3 | 13.07 | 9144956 |
| 1718382600 | 13.27 | -0.36 | -2.64 | 13.56 | 13.605 | 13.075 | 16954631 |
| 1718296200 | 13.63 | -0.37 | -2.64 | 13.97 | 13.98 | 13.54 | 13627903 |
| 1718209800 | 14 | -0.25 | -1.72 | 14.29 | 14.335 | 13.98 | 10208922 |
| 1718123400 | 14.245 | -0.28 | -1.89 | 14.575 | 14.595 | 13.985 | 10029135 |
| 1718037000 | 14.52 | -0.48 | -3.20 | 14.345 | 14.52 | 14.295 | 13256085 |
| 1717777800 | 15 | -0.45 | -2.88 | 15.325 | 15.38 | 14.82 | 10130427 |
| 1717691400 | 15.445 | -0.07 | -0.42 | 15.485 | 15.585 | 15.39 | 3711620 |
| 1717605000 | 15.51 | 0.02 | 0.13 | 15.565 | 15.65 | 15.46 | 3402576 |
| 1717518600 | 15.49 | -0.04 | -0.26 | 15.54 | 15.58 | 15.445 | 3935702 |
| 1717432200 | 15.53 | -0.01 | -0.03 | 15.605 | 15.65 | 15.47 | 3989780 |
| 1717173000 | 15.535 | 0.18 | 1.14 | 15.415 | 15.535 | 15.37 | 10309387 |
| 1717086600 | 15.36 | -0.05 | -0.29 | 15.355 | 15.425 | 15.3 | 3575643 |
| 1717000200 | 15.405 | -0.07 | -0.45 | 15.405 | 15.48 | 15.335 | 4385014 |
| 1716913800 | 15.475 | -0.01 | -0.06 | 15.525 | 15.53 | 15.41 | 3101728 |
| 1716827400 | 15.485 | 0.02 | 0.16 | 15.42 | 15.56 | 15.42 | 2743076 |
| 1716568200 | 15.46 | -0.02 | -0.13 | 15.4 | 15.495 | 15.325 | 3196905 |
| 1716481800 | 15.48 | -0.2 | -1.28 | 15.625 | 15.635 | 15.455 | 4427814 |
| 1716395400 | 15.68 | 0.06 | 0.38 | 15.675 | 15.68 | 15.57 | 3563155 |
| 1716309000 | 15.62 | 0 | 0.00 | 15.645 | 15.645 | 15.465 | 4826393 |
| 1716222600 | 15.62 | -0.15 | -0.95 | 15.8 | 15.82 | 15.605 | 3341845 |
| 1715963400 | 15.77 | -0.01 | -0.06 | 15.5 | 15.83 | 15.38 | 6481241 |
| 1715877000 | 15.78 | -0.09 | -0.54 | 15.805 | 15.825 | 15.695 | 4661691 |
| 1715790600 | 15.865 | 0.08 | 0.51 | 15.79 | 15.915 | 15.75 | 4766039 |
| 1715704200 | 15.785 | 0.08 | 0.51 | 15.7 | 15.84 | 15.68 | 4571489 |
| 1715617800 | 15.705 | -0.14 | -0.85 | 15.825 | 15.825 | 15.65 | 5212739 |
| 1715358600 | 15.84 | 0.15 | 0.96 | 15.73 | 15.93 | 15.72 | 5151222 |
| 1715272200 | 15.69 | 0.04 | 0.29 | 15.615 | 15.74 | 15.595 | 3006035 |
| 1715185800 | 15.645 | 0.19 | 1.23 | 15.515 | 15.725 | 15.515 | 5630699 |
| 1715099400 | 15.455 | 0.18 | 1.15 | 15.3 | 15.485 | 15.295 | 6079040 |
| 1715013000 | 15.28 | 0.09 | 0.59 | 15.235 | 15.355 | 15.205 | 4344108 |
| 1714753800 | 15.19 | -0.03 | -0.16 | 15.215 | 15.38 | 15.135 | 4693159 |
| 1714667400 | 15.215 | -1.06 | -6.48 | 15.02 | 15.33 | 14.915 | 11504352 |
| 1714494600 | 16.27 | 0.02 | 0.12 | 16.344999 | 16.39 | 16.215 | 9084262 |
| 1714408200 | 16.25 | 0.15 | 0.93 | 16.19 | 16.315 | 16.155 | 6983135 |
| 1714149000 | 16.1 | 0.02 | 0.12 | 16.1 | 16.204999 | 16.05 | 6124533 |
| 1714062600 | 16.079999 | -0.01 | -0.03 | 16.1 | 16.1 | 15.98 | 4741557 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
