Euronext G Engie 020523 PR 0 80 (SGEP3)
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 | -0.285 | -1.81586492514 | 15.695 | 15.695 | 15.41 | 0 | 0 | IX |
| 4 | 0.1 | 0.653167864141 | 15.31 | 16.08 | 15.31 | 0 | 0 | IX |
| 12 | 0.14 | 0.916830386379 | 15.27 | 16.08 | 14.82 | 0 | 0 | IX |
| 26 | 0.995 | 6.90253208463 | 14.415 | 16.14 | 14.415 | 0 | 0 | IX |
| 52 | 0.708 | 4.81567133723 | 14.702 | 16.27 | 13.205 | 0 | 0 | IX |
| 156 | 0.406 | 2.70594508131 | 15.004 | 16.55 | 13.205 | 0 | 0 | IX |
| 260 | 0.406 | 2.70594508131 | 15.004 | 16.55 | 13.205 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 15.41 | -0.09 | -0.58 | 15.41 | 15.41 | 15.41 | 0 |
| 1737739800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1737653400 | 15.5 | -0.03 | -0.16 | 15.5 | 15.5 | 15.5 | 0 |
| 1737567000 | 15.525 | -0.28 | -1.74 | 15.525 | 15.525 | 15.525 | 0 |
| 1737480600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1737394200 | 15.8 | -0.28 | -1.74 | 15.8 | 15.8 | 15.8 | 0 |
| 1737135000 | 16.079999 | 0.24 | 1.55 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1737048600 | 15.835 | 0.03 | 0.19 | 15.835 | 15.835 | 15.835 | 0 |
| 1736962200 | 15.805 | 0.08 | 0.54 | 15.805 | 15.805 | 15.805 | 0 |
| 1736875800 | 15.72 | -0.08 | -0.47 | 15.72 | 15.72 | 15.72 | 0 |
| 1736789400 | 15.795 | 0.15 | 0.99 | 15.795 | 15.795 | 15.795 | 0 |
| 1736530200 | 15.64 | -0.14 | -0.89 | 15.64 | 15.64 | 15.64 | 0 |
| 1736443800 | 15.78 | 0.06 | 0.41 | 15.78 | 15.78 | 15.78 | 0 |
| 1736357400 | 15.715 | -0.01 | -0.03 | 15.715 | 15.715 | 15.715 | 0 |
| 1736271000 | 15.72 | 0.08 | 0.48 | 15.72 | 15.72 | 15.72 | 0 |
| 1736184600 | 15.645 | 0.03 | 0.16 | 15.645 | 15.645 | 15.645 | 0 |
| 1735925400 | 15.62 | 0.09 | 0.61 | 15.62 | 15.62 | 15.62 | 0 |
| 1735839000 | 15.525 | 0.22 | 1.40 | 15.525 | 15.525 | 15.525 | 0 |
| 1735666200 | 15.31 | 0.08 | 0.49 | 15.31 | 15.31 | 15.31 | 0 |
| 1735579800 | 15.235 | 0.09 | 0.63 | 15.235 | 15.235 | 15.235 | 0 |
| 1735320600 | 15.14 | 0.2 | 1.30 | 15.14 | 15.14 | 15.14 | 0 |
| 1735061400 | 14.945 | -0.04 | -0.27 | 14.945 | 14.945 | 14.945 | 0 |
| 1734975000 | 14.985 | 0.07 | 0.50 | 14.985 | 14.985 | 14.985 | 0 |
| 1734715800 | 14.91 | 0.09 | 0.61 | 14.91 | 14.91 | 14.91 | 0 |
| 1734629400 | 14.82 | -0.02 | -0.13 | 14.82 | 14.82 | 14.82 | 0 |
| 1734543000 | 14.84 | -0.04 | -0.24 | 14.84 | 14.84 | 14.84 | 0 |
| 1734456600 | 14.875 | -0.07 | -0.44 | 14.875 | 14.875 | 14.875 | 0 |
| 1734370200 | 14.94 | -0.29 | -1.87 | 14.94 | 14.94 | 14.94 | 0 |
| 1734111000 | 15.225 | 0.14 | 0.89 | 15.225 | 15.225 | 15.225 | 0 |
| 1734024600 | 15.09 | -0.11 | -0.69 | 15.09 | 15.09 | 15.09 | 0 |
| 1733938200 | 15.195 | 0.04 | 0.26 | 15.195 | 15.195 | 15.195 | 0 |
| 1733851800 | 15.155 | -0.13 | -0.85 | 15.155 | 15.155 | 15.155 | 0 |
| 1733765400 | 15.285 | 0.04 | 0.23 | 15.285 | 15.285 | 15.285 | 0 |
| 1733506200 | 15.25 | -0.02 | -0.10 | 15.25 | 15.25 | 15.25 | 0 |
| 1733419800 | 15.265 | 0.26 | 1.73 | 15.265 | 15.265 | 15.265 | 0 |
| 1733333400 | 15.005 | 0.06 | 0.40 | 15.005 | 15.005 | 15.005 | 0 |
| 1733247000 | 14.945 | -0.02 | -0.10 | 14.945 | 14.945 | 14.945 | 0 |
| 1733160600 | 14.96 | -0.13 | -0.83 | 14.96 | 14.96 | 14.96 | 0 |
| 1732901400 | 15.085 | 0.01 | 0.03 | 15.085 | 15.085 | 15.085 | 0 |
| 1732815000 | 15.08 | 0.21 | 1.41 | 15.08 | 15.08 | 15.08 | 0 |
| 1732728600 | 14.87 | -0.12 | -0.77 | 14.87 | 14.87 | 14.87 | 0 |
| 1732642200 | 14.985 | -0.19 | -1.25 | 14.985 | 14.985 | 14.985 | 0 |
| 1732555800 | 15.175 | -0.22 | -1.40 | 15.175 | 15.175 | 15.175 | 0 |
| 1732296600 | 15.39 | -0.08 | -0.52 | 15.39 | 15.39 | 15.39 | 0 |
| 1732210200 | 15.47 | 0.02 | 0.13 | 15.47 | 15.47 | 15.47 | 0 |
| 1732123800 | 15.45 | 0.01 | 0.06 | 15.45 | 15.45 | 15.45 | 0 |
| 1732037400 | 15.44 | -0.03 | -0.16 | 15.44 | 15.44 | 15.44 | 0 |
| 1731951000 | 15.465 | 0.06 | 0.42 | 15.465 | 15.465 | 15.465 | 0 |
| 1731691800 | 15.4 | 0.1 | 0.62 | 15.4 | 15.4 | 15.4 | 0 |
| 1731605400 | 15.305 | 0.09 | 0.59 | 15.305 | 15.305 | 15.305 | 0 |
| 1731519000 | 15.215 | 0 | 0.00 | 15.215 | 15.215 | 15.215 | 0 |
| 1731432600 | 15.215 | -0.14 | -0.88 | 15.215 | 15.215 | 15.215 | 0 |
| 1731346200 | 15.35 | 0.16 | 1.09 | 15.35 | 15.35 | 15.35 | 0 |
| 1731087000 | 15.185 | -0.06 | -0.39 | 15.185 | 15.185 | 15.185 | 0 |
| 1731000600 | 15.245 | 0.09 | 0.63 | 15.245 | 15.245 | 15.245 | 0 |
| 1730914200 | 15.15 | -0.12 | -0.79 | 15.15 | 15.15 | 15.15 | 0 |
| 1730827800 | 15.27 | -0.08 | -0.49 | 15.27 | 15.27 | 15.27 | 0 |
| 1730741400 | 15.345 | -0.08 | -0.49 | 15.345 | 15.345 | 15.345 | 0 |
| 1730482200 | 15.42 | 0.01 | 0.03 | 15.42 | 15.42 | 15.42 | 0 |
| 1730395800 | 15.415 | -0.1 | -0.64 | 15.415 | 15.415 | 15.415 | 0 |
| 1730309400 | 15.515 | -0.07 | -0.42 | 15.515 | 15.515 | 15.515 | 0 |
| 1730223000 | 15.58 | -0.16 | -1.02 | 15.58 | 15.58 | 15.58 | 0 |
| 1730136600 | 15.74 | 0.09 | 0.58 | 15.74 | 15.74 | 15.74 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
