Euronext G Engie 020523 GR 0 80 (SGEG3)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 15.48 | 0.19 | 1.26 | 15.48 | 15.48 | 15.48 | 0 |
| 1721233800 | 15.288 | 0.05 | 0.35 | 15.288 | 15.288 | 15.288 | 0 |
| 1721147400 | 15.234 | 0.03 | 0.18 | 15.234 | 15.234 | 15.234 | 0 |
| 1721061000 | 15.206 | -0.16 | -1.03 | 15.206 | 15.206 | 15.206 | 0 |
| 1720801800 | 15.365 | -0.13 | -0.81 | 15.365 | 15.365 | 15.365 | 0 |
| 1720715400 | 15.491 | 0.09 | 0.57 | 15.491 | 15.491 | 15.491 | 0 |
| 1720629000 | 15.403 | -0.03 | -0.18 | 15.403 | 15.403 | 15.403 | 0 |
| 1720542600 | 15.431 | -0.12 | -0.77 | 15.431 | 15.431 | 15.431 | 0 |
| 1720456200 | 15.551 | -0.08 | -0.52 | 15.551 | 15.551 | 15.551 | 0 |
| 1720197000 | 15.633 | 0.21 | 1.35 | 15.633 | 15.633 | 15.633 | 0 |
| 1720110600 | 15.425 | 0.13 | 0.86 | 15.425 | 15.425 | 15.425 | 0 |
| 1720024200 | 15.294 | 0.13 | 0.83 | 15.294 | 15.294 | 15.294 | 0 |
| 1719937800 | 15.168 | 0.15 | 0.99 | 15.168 | 15.168 | 15.168 | 0 |
| 1719851400 | 15.02 | 0.43 | 2.96 | 15.02 | 15.02 | 15.02 | 0 |
| 1719592200 | 14.588 | -0.09 | -0.60 | 14.588 | 14.588 | 14.588 | 0 |
| 1719505800 | 14.676 | -0.25 | -1.68 | 14.676 | 14.676 | 14.676 | 0 |
| 1719419400 | 14.927 | -0.03 | -0.22 | 14.927 | 14.927 | 14.927 | 0 |
| 1719333000 | 14.96 | -0.06 | -0.40 | 14.96 | 14.96 | 14.96 | 0 |
| 1719246600 | 15.02 | 0 | 0.03 | 15.02 | 15.02 | 15.02 | 0 |
| 1718987400 | 15.015 | 0.21 | 1.44 | 15.015 | 15.015 | 15.015 | 0 |
| 1718901000 | 14.802 | 0.35 | 2.42 | 14.802 | 14.802 | 14.802 | 0 |
| 1718814600 | 14.452 | -0.1 | -0.67 | 14.452 | 14.452 | 14.452 | 0 |
| 1718728200 | 14.55 | 0.1 | 0.72 | 14.55 | 14.55 | 14.55 | 0 |
| 1718641800 | 14.446 | -0.07 | -0.49 | 14.446 | 14.446 | 14.446 | 0 |
| 1718382600 | 14.517 | -0.39 | -2.64 | 14.517 | 14.517 | 14.517 | 0 |
| 1718296200 | 14.911 | -0.41 | -2.64 | 14.911 | 14.911 | 14.911 | 0 |
| 1718209800 | 15.316 | -0.27 | -1.72 | 15.316 | 15.316 | 15.316 | 0 |
| 1718123400 | 15.584 | -0.3 | -1.89 | 15.584 | 15.584 | 15.584 | 0 |
| 1718037000 | 15.885 | -0.53 | -3.20 | 15.885 | 15.885 | 15.885 | 0 |
| 1717777800 | 16.41 | -0.49 | -2.88 | 16.41 | 16.41 | 16.41 | 0 |
| 1717691400 | 16.897 | -0.07 | -0.42 | 16.897 | 16.897 | 16.897 | 0 |
| 1717605000 | 16.968 | 0.02 | 0.13 | 16.968 | 16.968 | 16.968 | 0 |
| 1717518600 | 16.946 | -0.04 | -0.26 | 16.946 | 16.946 | 16.946 | 0 |
| 1717432200 | 16.99 | -0.01 | -0.03 | 16.99 | 16.99 | 16.99 | 0 |
| 1717173000 | 16.995 | 0.19 | 1.14 | 16.995 | 16.995 | 16.995 | 0 |
| 1717086600 | 16.804 | -0.05 | -0.29 | 16.804 | 16.804 | 16.804 | 0 |
| 1717000200 | 16.853 | -0.08 | -0.45 | 16.853 | 16.853 | 16.853 | 0 |
| 1716913800 | 16.929 | -0.01 | -0.06 | 16.929 | 16.929 | 16.929 | 0 |
| 1716827400 | 16.94 | 0.03 | 0.16 | 16.94 | 16.94 | 16.94 | 0 |
| 1716568200 | 16.913 | -0.02 | -0.13 | 16.913 | 16.913 | 16.913 | 0 |
| 1716481800 | 16.935 | -0.22 | -1.28 | 16.935 | 16.935 | 16.935 | 0 |
| 1716395400 | 17.154 | 0.07 | 0.39 | 17.154 | 17.154 | 17.154 | 0 |
| 1716309000 | 17.088 | 0 | 0.00 | 17.088 | 17.088 | 17.088 | 0 |
| 1716222600 | 17.088 | -0.16 | -0.95 | 17.088 | 17.088 | 17.088 | 0 |
| 1715963400 | 17.252 | -0.01 | -0.06 | 17.252 | 17.252 | 17.252 | 0 |
| 1715877000 | 17.263 | -0.09 | -0.54 | 17.263 | 17.263 | 17.263 | 0 |
| 1715790600 | 17.356 | 0.09 | 0.50 | 17.356 | 17.356 | 17.356 | 0 |
| 1715704200 | 17.269 | 0.09 | 0.51 | 17.269 | 17.269 | 17.269 | 0 |
| 1715617800 | 17.181 | -0.15 | -0.85 | 17.181 | 17.181 | 17.181 | 0 |
| 1715358600 | 17.329 | 0.16 | 0.96 | 17.329 | 17.329 | 17.329 | 0 |
| 1715272200 | 17.165 | 0.05 | 0.29 | 17.165 | 17.165 | 17.165 | 0 |
| 1715185800 | 17.115 | 0.21 | 1.22 | 17.115 | 17.115 | 17.115 | 0 |
| 1715099400 | 16.908 | 0.19 | 1.15 | 16.908 | 16.908 | 16.908 | 0 |
| 1715013000 | 16.716 | 0.1 | 0.59 | 16.716 | 16.716 | 16.716 | 0 |
| 1714753800 | 16.617999 | -0.03 | -0.16 | 16.617999 | 16.617999 | 16.617999 | 0 |
| 1714667400 | 16.645 | 0.38 | 2.30 | 16.645 | 16.645 | 16.645 | 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 |
| 1714149000 | 16.1 | 0.02 | 0.12 | 16.1 | 16.1 | 16.1 | 0 |
| 1714062600 | 16.079999 | -0.01 | -0.03 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1713976200 | 16.085 | 0.07 | 0.44 | 16.085 | 16.085 | 16.085 | 0 |
| 1713889800 | 16.015 | 0.04 | 0.25 | 16.015 | 16.015 | 16.015 | 0 |
| 1713803400 | 15.975 | 0.04 | 0.28 | 15.975 | 15.975 | 15.975 | 0 |
| 1713544200 | 15.93 | 0.11 | 0.70 | 15.93 | 15.93 | 15.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
