Euronext G Engie 030523 PR 1 10 (SGEEP)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 14.435 | 0.18 | 1.23 | 14.435 | 14.435 | 14.435 | 0 |
| 1721925000 | 14.26 | 0 | 0.00 | 14.26 | 14.26 | 14.26 | 0 |
| 1721838600 | 14.26 | 0.05 | 0.35 | 14.26 | 14.26 | 14.26 | 0 |
| 1721752200 | 14.21 | 0.06 | 0.39 | 14.21 | 14.21 | 14.21 | 0 |
| 1721665800 | 14.155 | -0.05 | -0.35 | 14.155 | 14.155 | 14.155 | 0 |
| 1721406600 | 14.205 | 0.05 | 0.39 | 14.205 | 14.205 | 14.205 | 0 |
| 1721320200 | 14.15 | 0.18 | 1.25 | 14.15 | 14.15 | 14.15 | 0 |
| 1721233800 | 13.975 | 0.05 | 0.36 | 13.975 | 13.975 | 13.975 | 0 |
| 1721147400 | 13.925 | 0.03 | 0.18 | 13.925 | 13.925 | 13.925 | 0 |
| 1721061000 | 13.9 | -0.15 | -1.03 | 13.9 | 13.9 | 13.9 | 0 |
| 1720801800 | 14.045 | -0.12 | -0.81 | 14.045 | 14.045 | 14.045 | 0 |
| 1720715400 | 14.16 | 0.08 | 0.57 | 14.16 | 14.16 | 14.16 | 0 |
| 1720629000 | 14.08 | -0.03 | -0.18 | 14.08 | 14.08 | 14.08 | 0 |
| 1720542600 | 14.105 | -0.11 | -0.77 | 14.105 | 14.105 | 14.105 | 0 |
| 1720456200 | 14.215 | -0.08 | -0.52 | 14.215 | 14.215 | 14.215 | 0 |
| 1720197000 | 14.29 | 0.19 | 1.35 | 14.29 | 14.29 | 14.29 | 0 |
| 1720110600 | 14.1 | 0.12 | 0.86 | 14.1 | 14.1 | 14.1 | 0 |
| 1720024200 | 13.98 | 0.12 | 0.83 | 13.98 | 13.98 | 13.98 | 0 |
| 1719937800 | 13.865 | 0.14 | 0.98 | 13.865 | 13.865 | 13.865 | 0 |
| 1719851400 | 13.73 | 0.4 | 2.96 | 13.73 | 13.73 | 13.73 | 0 |
| 1719592200 | 13.335 | -0.08 | -0.60 | 13.335 | 13.335 | 13.335 | 0 |
| 1719505800 | 13.415 | -0.23 | -1.69 | 13.415 | 13.415 | 13.415 | 0 |
| 1719419400 | 13.645 | -0.03 | -0.22 | 13.645 | 13.645 | 13.645 | 0 |
| 1719333000 | 13.675 | -0.06 | -0.40 | 13.675 | 13.675 | 13.675 | 0 |
| 1719246600 | 13.73 | 0.01 | 0.04 | 13.73 | 13.73 | 13.73 | 0 |
| 1718987400 | 13.725 | 0.2 | 1.44 | 13.725 | 13.725 | 13.725 | 0 |
| 1718901000 | 13.53 | 0.32 | 2.42 | 13.53 | 13.53 | 13.53 | 0 |
| 1718814600 | 13.21 | -0.09 | -0.68 | 13.21 | 13.21 | 13.21 | 0 |
| 1718728200 | 13.3 | 0.1 | 0.72 | 13.3 | 13.3 | 13.3 | 0 |
| 1718641800 | 13.205 | -0.07 | -0.49 | 13.205 | 13.205 | 13.205 | 0 |
| 1718382600 | 13.27 | -0.36 | -2.64 | 13.27 | 13.27 | 13.27 | 0 |
| 1718296200 | 13.63 | -0.37 | -2.64 | 13.63 | 13.63 | 13.63 | 0 |
| 1718209800 | 14 | -0.25 | -1.72 | 14 | 14 | 14 | 0 |
| 1718123400 | 14.245 | -0.28 | -1.89 | 14.245 | 14.245 | 14.245 | 0 |
| 1718037000 | 14.52 | -0.48 | -3.20 | 14.52 | 14.52 | 14.52 | 0 |
| 1717777800 | 15 | -0.45 | -2.88 | 15 | 15 | 15 | 0 |
| 1717691400 | 15.445 | -0.07 | -0.42 | 15.445 | 15.445 | 15.445 | 0 |
| 1717605000 | 15.51 | 0.02 | 0.13 | 15.51 | 15.51 | 15.51 | 0 |
| 1717518600 | 15.49 | -0.04 | -0.26 | 15.49 | 15.49 | 15.49 | 0 |
| 1717432200 | 15.53 | -0.01 | -0.03 | 15.53 | 15.53 | 15.53 | 0 |
| 1717173000 | 15.535 | 0.18 | 1.14 | 15.535 | 15.535 | 15.535 | 0 |
| 1717086600 | 15.36 | -0.05 | -0.29 | 15.36 | 15.36 | 15.36 | 0 |
| 1717000200 | 15.405 | -0.07 | -0.45 | 15.405 | 15.405 | 15.405 | 0 |
| 1716913800 | 15.475 | -0.01 | -0.06 | 15.475 | 15.475 | 15.475 | 0 |
| 1716827400 | 15.485 | 0.02 | 0.16 | 15.485 | 15.485 | 15.485 | 0 |
| 1716568200 | 15.46 | -0.02 | -0.13 | 15.46 | 15.46 | 15.46 | 0 |
| 1716481800 | 15.48 | -0.2 | -1.28 | 15.48 | 15.48 | 15.48 | 0 |
| 1716395400 | 15.68 | 0.06 | 0.38 | 15.68 | 15.68 | 15.68 | 0 |
| 1716309000 | 15.62 | 0 | 0.00 | 15.62 | 15.62 | 15.62 | 0 |
| 1716222600 | 15.62 | -0.15 | -0.95 | 15.62 | 15.62 | 15.62 | 0 |
| 1715963400 | 15.77 | -0.01 | -0.06 | 15.77 | 15.77 | 15.77 | 0 |
| 1715877000 | 15.78 | -0.09 | -0.54 | 15.78 | 15.78 | 15.78 | 0 |
| 1715790600 | 15.865 | 0.08 | 0.51 | 15.865 | 15.865 | 15.865 | 0 |
| 1715704200 | 15.785 | 0.08 | 0.51 | 15.785 | 15.785 | 15.785 | 0 |
| 1715617800 | 15.705 | -0.14 | -0.85 | 15.705 | 15.705 | 15.705 | 0 |
| 1715358600 | 15.84 | 0.15 | 0.96 | 15.84 | 15.84 | 15.84 | 0 |
| 1715272200 | 15.69 | 0.04 | 0.29 | 15.69 | 15.69 | 15.69 | 0 |
| 1715185800 | 15.645 | 0.19 | 1.23 | 15.645 | 15.645 | 15.645 | 0 |
| 1715099400 | 15.455 | 0.18 | 1.15 | 15.455 | 15.455 | 15.455 | 0 |
| 1715013000 | 15.28 | 0.09 | 0.59 | 15.28 | 15.28 | 15.28 | 0 |
| 1714753800 | 15.19 | -0.03 | -0.16 | 15.19 | 15.19 | 15.19 | 0 |
| 1714667400 | 15.215 | -1.06 | -6.48 | 15.215 | 15.215 | 15.215 | 0 |
| 1714494600 | 16.27 | 0.02 | 0.12 | 16.27 | 16.27 | 16.27 | 0 |
| 1714408200 | 16.25 | 0.15 | 0.93 | 16.25 | 16.25 | 16.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
