Euronext B Engie 240521 GR 071 (SBENG)
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 | -0.032 | -0.162957681927 | 19.637 | 19.682 | 19.431 | 0 | 0 | IX |
| 4 | -0.225 | -1.13464447806 | 19.83 | 19.921 | 19.245 | 0 | 0 | IX |
| 12 | -0.734 | -3.60883032597 | 20.339 | 20.783 | 19.245 | 0 | 0 | IX |
| 26 | 2.054 | 11.703036864 | 17.551 | 20.783 | 17.004 | 0 | 0 | IX |
| 52 | 0.584 | 3.0702907313 | 19.021 | 20.783 | 16.597 | 0 | 0 | IX |
| 156 | 6.059 | 44.7290713126 | 13.546 | 20.783 | 10.1 | 0 | 0 | IX |
| 260 | 6.059 | 44.7290713126 | 13.546 | 20.783 | 10.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 19.605 | 0.17 | 0.90 | 19.605 | 19.605 | 19.605 | 0 |
| 1734024600 | 19.431 | -0.14 | -0.70 | 19.431 | 19.431 | 19.431 | 0 |
| 1733938200 | 19.567 | 0.05 | 0.27 | 19.567 | 19.567 | 19.567 | 0 |
| 1733851800 | 19.515 | -0.17 | -0.85 | 19.515 | 19.515 | 19.515 | 0 |
| 1733765400 | 19.682 | 0.04 | 0.23 | 19.682 | 19.682 | 19.682 | 0 |
| 1733506200 | 19.637 | -0.02 | -0.10 | 19.637 | 19.637 | 19.637 | 0 |
| 1733419800 | 19.657 | 0.34 | 1.73 | 19.657 | 19.657 | 19.657 | 0 |
| 1733333400 | 19.322 | 0.08 | 0.40 | 19.322 | 19.322 | 19.322 | 0 |
| 1733247000 | 19.245 | -0.02 | -0.10 | 19.245 | 19.245 | 19.245 | 0 |
| 1733160600 | 19.264 | -0.16 | -0.83 | 19.264 | 19.264 | 19.264 | 0 |
| 1732901400 | 19.425 | 0.01 | 0.04 | 19.425 | 19.425 | 19.425 | 0 |
| 1732815000 | 19.418 | 0.27 | 1.41 | 19.418 | 19.418 | 19.418 | 0 |
| 1732728600 | 19.148 | -0.15 | -0.77 | 19.148 | 19.148 | 19.148 | 0 |
| 1732642200 | 19.296 | -0.25 | -1.25 | 19.296 | 19.296 | 19.296 | 0 |
| 1732555800 | 19.541 | -0.28 | -1.40 | 19.541 | 19.541 | 19.541 | 0 |
| 1732296600 | 19.818 | -0.1 | -0.52 | 19.818 | 19.818 | 19.818 | 0 |
| 1732210200 | 19.921 | 0.03 | 0.13 | 19.921 | 19.921 | 19.921 | 0 |
| 1732123800 | 19.895 | 0.01 | 0.07 | 19.895 | 19.895 | 19.895 | 0 |
| 1732037400 | 19.882 | -0.03 | -0.16 | 19.882 | 19.882 | 19.882 | 0 |
| 1731951000 | 19.914 | 0.08 | 0.42 | 19.914 | 19.914 | 19.914 | 0 |
| 1731691800 | 19.83 | 0.12 | 0.62 | 19.83 | 19.83 | 19.83 | 0 |
| 1731605400 | 19.708 | 0.12 | 0.59 | 19.708 | 19.708 | 19.708 | 0 |
| 1731519000 | 19.592 | 0 | 0.00 | 19.592 | 19.592 | 19.592 | 0 |
| 1731432600 | 19.592 | -0.17 | -0.88 | 19.592 | 19.592 | 19.592 | 0 |
| 1731346200 | 19.766 | 0.21 | 1.08 | 19.766 | 19.766 | 19.766 | 0 |
| 1731087000 | 19.554 | -0.08 | -0.39 | 19.554 | 19.554 | 19.554 | 0 |
| 1731000600 | 19.631 | 0.12 | 0.63 | 19.631 | 19.631 | 19.631 | 0 |
| 1730914200 | 19.509 | -0.15 | -0.78 | 19.509 | 19.509 | 19.509 | 0 |
| 1730827800 | 19.663 | -0.1 | -0.49 | 19.663 | 19.663 | 19.663 | 0 |
| 1730741400 | 19.76 | -0.1 | -0.48 | 19.76 | 19.76 | 19.76 | 0 |
| 1730482200 | 19.856 | 0.01 | 0.03 | 19.856 | 19.856 | 19.856 | 0 |
| 1730395800 | 19.85 | -0.13 | -0.65 | 19.85 | 19.85 | 19.85 | 0 |
| 1730309400 | 19.979 | -0.08 | -0.41 | 19.979 | 19.979 | 19.979 | 0 |
| 1730223000 | 20.062 | -0.21 | -1.02 | 20.062 | 20.062 | 20.062 | 0 |
| 1730136600 | 20.268 | 0.12 | 0.58 | 20.268 | 20.268 | 20.268 | 0 |
| 1729873800 | 20.152 | -0.13 | -0.64 | 20.152 | 20.152 | 20.152 | 0 |
| 1729787400 | 20.281 | 0 | 0.00 | 20.281 | 20.281 | 20.281 | 0 |
| 1729701000 | 20.281 | 0.11 | 0.54 | 20.281 | 20.281 | 20.281 | 0 |
| 1729614600 | 20.172 | -0.21 | -1.04 | 20.172 | 20.172 | 20.172 | 0 |
| 1729528200 | 20.384 | -0.13 | -0.63 | 20.384 | 20.384 | 20.384 | 0 |
| 1729269000 | 20.513 | -0.12 | -0.59 | 20.513 | 20.513 | 20.513 | 0 |
| 1729182600 | 20.635 | -0.08 | -0.38 | 20.635 | 20.635 | 20.635 | 0 |
| 1729096200 | 20.713 | 0 | 0.00 | 20.713 | 20.713 | 20.713 | 0 |
| 1729009800 | 20.713 | 0.21 | 1.04 | 20.713 | 20.713 | 20.713 | 0 |
| 1728923400 | 20.5 | 0.15 | 0.73 | 20.5 | 20.5 | 20.5 | 0 |
| 1728664200 | 20.352 | 0.53 | 2.69 | 20.352 | 20.352 | 20.352 | 0 |
| 1728577800 | 19.818 | 0 | 0.00 | 19.818 | 19.818 | 19.818 | 0 |
| 1728491400 | 19.818 | 0.08 | 0.40 | 19.818 | 19.818 | 19.818 | 0 |
| 1728405000 | 19.74 | 0.01 | 0.03 | 19.74 | 19.74 | 19.74 | 0 |
| 1728318600 | 19.734 | -0.12 | -0.61 | 19.734 | 19.734 | 19.734 | 0 |
| 1728059400 | 19.856 | 0.1 | 0.49 | 19.856 | 19.856 | 19.856 | 0 |
| 1727973000 | 19.76 | -0.17 | -0.84 | 19.76 | 19.76 | 19.76 | 0 |
| 1727886600 | 19.927 | -0.19 | -0.93 | 19.927 | 19.927 | 19.927 | 0 |
| 1727800200 | 20.114 | 0.14 | 0.68 | 20.114 | 20.114 | 20.114 | 0 |
| 1727713800 | 19.979 | -0.15 | -0.74 | 19.979 | 19.979 | 19.979 | 0 |
| 1727454600 | 20.127 | 0.07 | 0.35 | 20.127 | 20.127 | 20.127 | 0 |
| 1727368200 | 20.056 | -0.28 | -1.39 | 20.056 | 20.056 | 20.056 | 0 |
| 1727281800 | 20.339 | 0.01 | 0.06 | 20.339 | 20.339 | 20.339 | 0 |
| 1727195400 | 20.326 | -0.01 | -0.06 | 20.326 | 20.326 | 20.326 | 0 |
| 1727109000 | 20.339 | 0 | 0.00 | 20.339 | 20.339 | 20.339 | 0 |
| 1726849800 | 20.339 | 0.29 | 1.45 | 20.339 | 20.339 | 20.339 | 0 |
| 1726763400 | 20.049 | -0.46 | -2.23 | 20.049 | 20.049 | 20.049 | 0 |
| 1726677000 | 20.507 | -0.13 | -0.62 | 20.507 | 20.507 | 20.507 | 0 |
| 1726590600 | 20.635 | 0.07 | 0.35 | 20.635 | 20.635 | 20.635 | 0 |
| 1726504200 | 20.564 | 0.14 | 0.69 | 20.564 | 20.564 | 20.564 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
