Euronext G Engie 020523 GR 120 (SGEG2)
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 | 0.646 | 3.26609029779 | 19.779 | 20.463 | 19.779 | 0 | 0 | IX |
| 4 | 1.236 | 6.44119026526 | 19.189 | 20.698 | 19.106 | 0 | 0 | IX |
| 12 | 3.468 | 20.4517308486 | 16.957 | 20.698 | 16.858 | 0 | 0 | IX |
| 26 | 2.894 | 16.5079002909 | 17.531 | 20.698 | 16.213 | 0 | 0 | IX |
| 52 | 4.695 | 29.847425302 | 15.73 | 20.698 | 14.446 | 0 | 0 | IX |
| 156 | 6.317 | 44.7760136093 | 14.108 | 20.698 | 14.002 | 0 | 0 | IX |
| 260 | 6.317 | 44.7760136093 | 14.108 | 20.698 | 14.002 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 20.425 | -0.04 | -0.19 | 20.425 | 20.425 | 20.425 | 0 |
| 1744821000 | 20.463 | 0.32 | 1.60 | 20.463 | 20.463 | 20.463 | 0 |
| 1744734600 | 20.14 | 0.36 | 1.83 | 20.14 | 20.14 | 20.14 | 0 |
| 1744648200 | 19.779 | 0.62 | 3.25 | 19.779 | 19.779 | 19.779 | 0 |
| 1744389000 | 19.156 | 0 | 0.00 | 19.156 | 19.156 | 19.156 | 0 |
| 1744302600 | 19.156 | 0 | 0.00 | 19.156 | 19.156 | 19.156 | 0 |
| 1744216200 | 19.156 | -0.3 | -1.52 | 19.156 | 19.156 | 19.156 | 0 |
| 1744129800 | 19.451 | 0.34 | 1.81 | 19.451 | 19.451 | 19.451 | 0 |
| 1744043400 | 19.106 | -1.08 | -5.34 | 19.106 | 19.106 | 19.106 | 0 |
| 1743784200 | 20.184 | -0.51 | -2.48 | 20.184 | 20.184 | 20.184 | 0 |
| 1743697800 | 20.698 | 0.53 | 2.63 | 20.698 | 20.698 | 20.698 | 0 |
| 1743611400 | 20.168 | 0.29 | 1.46 | 20.168 | 20.168 | 20.168 | 0 |
| 1743525000 | 19.878 | 0.15 | 0.75 | 19.878 | 19.878 | 19.878 | 0 |
| 1743438600 | 19.73 | -0.03 | -0.14 | 19.73 | 19.73 | 19.73 | 0 |
| 1743183000 | 19.757 | 0.15 | 0.78 | 19.757 | 19.757 | 19.757 | 0 |
| 1743096600 | 19.604 | 0.12 | 0.62 | 19.604 | 19.604 | 19.604 | 0 |
| 1743010200 | 19.484 | 0.1 | 0.51 | 19.484 | 19.484 | 19.484 | 0 |
| 1742923800 | 19.385 | 0.2 | 1.05 | 19.385 | 19.385 | 19.385 | 0 |
| 1742837400 | 19.183 | -0.02 | -0.08 | 19.183 | 19.183 | 19.183 | 0 |
| 1742578200 | 19.199 | 0.01 | 0.05 | 19.199 | 19.199 | 19.199 | 0 |
| 1742491800 | 19.189 | 0.29 | 1.51 | 19.189 | 19.189 | 19.189 | 0 |
| 1742405400 | 18.904 | 0.02 | 0.08 | 18.904 | 18.904 | 18.904 | 0 |
| 1742319000 | 18.888 | 0.1 | 0.53 | 18.888 | 18.888 | 18.888 | 0 |
| 1742232600 | 18.789 | -0.07 | -0.35 | 18.789 | 18.789 | 18.789 | 0 |
| 1741973400 | 18.855 | -0.08 | -0.43 | 18.855 | 18.855 | 18.855 | 0 |
| 1741887000 | 18.937 | 0.12 | 0.64 | 18.937 | 18.937 | 18.937 | 0 |
| 1741800600 | 18.817 | 0.17 | 0.91 | 18.817 | 18.817 | 18.817 | 0 |
| 1741714200 | 18.647 | -0.03 | -0.14 | 18.647 | 18.647 | 18.647 | 0 |
| 1741627800 | 18.674 | 0.19 | 1.03 | 18.674 | 18.674 | 18.674 | 0 |
| 1741368600 | 18.483 | 0.12 | 0.65 | 18.483 | 18.483 | 18.483 | 0 |
| 1741282200 | 18.363 | -0.13 | -0.68 | 18.363 | 18.363 | 18.363 | 0 |
| 1741195800 | 18.488 | -0.36 | -1.89 | 18.488 | 18.488 | 18.488 | 0 |
| 1741109400 | 18.844 | 0.1 | 0.55 | 18.844 | 18.844 | 18.844 | 0 |
| 1741023000 | 18.74 | -0.12 | -0.64 | 18.74 | 18.74 | 18.74 | 0 |
| 1740763800 | 18.86 | -0.16 | -0.86 | 18.86 | 18.86 | 18.86 | 0 |
| 1740677400 | 19.024 | 0.95 | 5.26 | 19.024 | 19.024 | 19.024 | 0 |
| 1740591000 | 18.073 | 0.06 | 0.34 | 18.073 | 18.073 | 18.073 | 0 |
| 1740504600 | 18.012 | 0.1 | 0.55 | 18.012 | 18.012 | 18.012 | 0 |
| 1740418200 | 17.914 | 0.35 | 1.99 | 17.914 | 17.914 | 17.914 | 0 |
| 1740159000 | 17.564 | 0.15 | 0.85 | 17.564 | 17.564 | 17.564 | 0 |
| 1740072600 | 17.416 | 0.09 | 0.54 | 17.416 | 17.416 | 17.416 | 0 |
| 1739986200 | 17.323 | 0.3 | 1.77 | 17.323 | 17.323 | 17.323 | 0 |
| 1739899800 | 17.022 | -0.03 | -0.19 | 17.022 | 17.022 | 17.022 | 0 |
| 1739813400 | 17.055 | 0.04 | 0.26 | 17.055 | 17.055 | 17.055 | 0 |
| 1739554200 | 17.011 | -0.06 | -0.32 | 17.011 | 17.011 | 17.011 | 0 |
| 1739467800 | 17.066 | -0.18 | -1.02 | 17.066 | 17.066 | 17.066 | 0 |
| 1739381400 | 17.241 | -0.22 | -1.25 | 17.241 | 17.241 | 17.241 | 0 |
| 1739295000 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1739208600 | 17.46 | 0.12 | 0.69 | 17.46 | 17.46 | 17.46 | 0 |
| 1738949400 | 17.34 | 0.11 | 0.67 | 17.34 | 17.34 | 17.34 | 0 |
| 1738863000 | 17.225 | -0.43 | -2.41 | 17.225 | 17.225 | 17.225 | 0 |
| 1738776600 | 17.651 | -0.01 | -0.03 | 17.651 | 17.651 | 17.651 | 0 |
| 1738690200 | 17.657 | 0.24 | 1.38 | 17.657 | 17.657 | 17.657 | 0 |
| 1738603800 | 17.416 | 0 | 0.03 | 17.416 | 17.416 | 17.416 | 0 |
| 1738344600 | 17.411 | 0.27 | 1.56 | 17.411 | 17.411 | 17.411 | 0 |
| 1738258200 | 17.143 | 0.11 | 0.65 | 17.143 | 17.143 | 17.143 | 0 |
| 1738171800 | 17.033 | 0.08 | 0.45 | 17.033 | 17.033 | 17.033 | 0 |
| 1738085400 | 16.957 | 0.1 | 0.59 | 16.957 | 16.957 | 16.957 | 0 |
| 1737999000 | 16.858 | -0.1 | -0.58 | 16.858 | 16.858 | 16.858 | 0 |
| 1737739800 | 16.957 | -0.21 | -1.24 | 16.957 | 16.957 | 16.957 | 0 |
| 1737653400 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737567000 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1737480600 | 17.17 | -0.12 | -0.67 | 17.17 | 17.17 | 17.17 | 0 |
| 1737394200 | 17.285 | -0.31 | -1.74 | 17.285 | 17.285 | 17.285 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
