Euronext M Engie 28022023 GR 140 (SMEG1)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.492 | -2.56999582114 | 19.144 | 19.144 | 18.652 | 0 | 0 | IX |
| 4 | -0.3 | -1.58294639088 | 18.952 | 19.36 | 18.484 | 0 | 0 | IX |
| 12 | 0.45 | 2.47225579607 | 18.202 | 19.36 | 17.777 | 0 | 0 | IX |
| 26 | 0.018 | 0.0965976172588 | 18.634 | 19.36 | 17.777 | 0 | 0 | IX |
| 52 | 2.951 | 18.7949812114 | 15.701 | 19.36 | 15.701 | 0 | 0 | IX |
| 156 | 2.736 | 17.1902488062 | 15.916 | 19.36 | 15.26 | 0 | 0 | IX |
| 260 | 2.736 | 17.1902488062 | 15.916 | 19.36 | 15.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 18.652 | -0.06 | -0.32 | 18.652 | 18.652 | 18.652 | 0 |
| 1739467800 | 18.712 | -0.43 | -2.26 | 18.712 | 18.712 | 18.712 | 0 |
| 1739381400 | 19.144 | 0 | 0.00 | 19.144 | 19.144 | 19.144 | 0 |
| 1739295000 | 19.144 | 0 | 0.00 | 19.144 | 19.144 | 19.144 | 0 |
| 1739208600 | 19.144 | 0.13 | 0.69 | 19.144 | 19.144 | 19.144 | 0 |
| 1738949400 | 19.012 | 0.13 | 0.67 | 19.012 | 19.012 | 19.012 | 0 |
| 1738863000 | 18.886 | -0.47 | -2.42 | 18.886 | 18.886 | 18.886 | 0 |
| 1738776600 | 19.354 | -0.01 | -0.03 | 19.354 | 19.354 | 19.354 | 0 |
| 1738690200 | 19.36 | 0.26 | 1.38 | 19.36 | 19.36 | 19.36 | 0 |
| 1738603800 | 19.096 | 0.01 | 0.03 | 19.096 | 19.096 | 19.096 | 0 |
| 1738344600 | 19.09 | 0.29 | 1.56 | 19.09 | 19.09 | 19.09 | 0 |
| 1738258200 | 18.796 | 0.12 | 0.64 | 18.796 | 18.796 | 18.796 | 0 |
| 1738171800 | 18.676 | 0.08 | 0.45 | 18.676 | 18.676 | 18.676 | 0 |
| 1738085400 | 18.592 | 0.11 | 0.58 | 18.592 | 18.592 | 18.592 | 0 |
| 1737999000 | 18.484 | -0.11 | -0.58 | 18.484 | 18.484 | 18.484 | 0 |
| 1737739800 | 18.592 | 0 | 0.00 | 18.592 | 18.592 | 18.592 | 0 |
| 1737653400 | 18.592 | -0.03 | -0.16 | 18.592 | 18.592 | 18.592 | 0 |
| 1737567000 | 18.622 | -0.33 | -1.74 | 18.622 | 18.622 | 18.622 | 0 |
| 1737480600 | 18.952 | 0 | 0.00 | 18.952 | 18.952 | 18.952 | 0 |
| 1737394200 | 18.952 | -0.34 | -1.74 | 18.952 | 18.952 | 18.952 | 0 |
| 1737135000 | 19.288 | 0.29 | 1.55 | 19.288 | 19.288 | 19.288 | 0 |
| 1737048600 | 18.994 | 0.04 | 0.19 | 18.994 | 18.994 | 18.994 | 0 |
| 1736962200 | 18.958 | 0.1 | 0.54 | 18.958 | 18.958 | 18.958 | 0 |
| 1736875800 | 18.856 | -0.09 | -0.48 | 18.856 | 18.856 | 18.856 | 0 |
| 1736789400 | 18.946 | 0.19 | 0.99 | 18.946 | 18.946 | 18.946 | 0 |
| 1736530200 | 18.76 | -0.17 | -0.89 | 18.76 | 18.76 | 18.76 | 0 |
| 1736443800 | 18.928 | 0.08 | 0.41 | 18.928 | 18.928 | 18.928 | 0 |
| 1736357400 | 18.85 | -0.01 | -0.03 | 18.85 | 18.85 | 18.85 | 0 |
| 1736271000 | 18.856 | 0.09 | 0.48 | 18.856 | 18.856 | 18.856 | 0 |
| 1736184600 | 18.766 | 0.03 | 0.16 | 18.766 | 18.766 | 18.766 | 0 |
| 1735925400 | 18.736 | 0.11 | 0.61 | 18.736 | 18.736 | 18.736 | 0 |
| 1735839000 | 18.622 | 0.26 | 1.40 | 18.622 | 18.622 | 18.622 | 0 |
| 1735666200 | 18.364 | 0.09 | 0.49 | 18.364 | 18.364 | 18.364 | 0 |
| 1735579800 | 18.274 | 0.11 | 0.63 | 18.274 | 18.274 | 18.274 | 0 |
| 1735320600 | 18.16 | 0.23 | 1.31 | 18.16 | 18.16 | 18.16 | 0 |
| 1735061400 | 17.926 | -0.05 | -0.27 | 17.926 | 17.926 | 17.926 | 0 |
| 1734975000 | 17.974 | 0.09 | 0.50 | 17.974 | 17.974 | 17.974 | 0 |
| 1734715800 | 17.884 | 0.11 | 0.60 | 17.884 | 17.884 | 17.884 | 0 |
| 1734629400 | 17.777 | -0.02 | -0.13 | 17.777 | 17.777 | 17.777 | 0 |
| 1734543000 | 17.801 | -0.04 | -0.24 | 17.801 | 17.801 | 17.801 | 0 |
| 1734456600 | 17.843 | -0.08 | -0.43 | 17.843 | 17.843 | 17.843 | 0 |
| 1734370200 | 17.92 | -0.34 | -1.87 | 17.92 | 17.92 | 17.92 | 0 |
| 1734111000 | 18.262 | 0.16 | 0.90 | 18.262 | 18.262 | 18.262 | 0 |
| 1734024600 | 18.1 | -0.13 | -0.69 | 18.1 | 18.1 | 18.1 | 0 |
| 1733938200 | 18.226 | 0.05 | 0.26 | 18.226 | 18.226 | 18.226 | 0 |
| 1733851800 | 18.178 | -0.16 | -0.85 | 18.178 | 18.178 | 18.178 | 0 |
| 1733765400 | 18.334 | 0.04 | 0.23 | 18.334 | 18.334 | 18.334 | 0 |
| 1733506200 | 18.292 | -0.02 | -0.10 | 18.292 | 18.292 | 18.292 | 0 |
| 1733419800 | 18.31 | 0.31 | 1.73 | 18.31 | 18.31 | 18.31 | 0 |
| 1733333400 | 17.998 | 0.07 | 0.40 | 17.998 | 17.998 | 17.998 | 0 |
| 1733247000 | 17.926 | -0.02 | -0.10 | 17.926 | 17.926 | 17.926 | 0 |
| 1733160600 | 17.944 | -0.15 | -0.83 | 17.944 | 17.944 | 17.944 | 0 |
| 1732901400 | 18.094 | 0.01 | 0.03 | 18.094 | 18.094 | 18.094 | 0 |
| 1732815000 | 18.088 | 0.25 | 1.41 | 18.088 | 18.088 | 18.088 | 0 |
| 1732728600 | 17.837 | -0.14 | -0.76 | 17.837 | 17.837 | 17.837 | 0 |
| 1732642200 | 17.974 | -0.23 | -1.25 | 17.974 | 17.974 | 17.974 | 0 |
| 1732555800 | 18.202 | -0.26 | -1.40 | 18.202 | 18.202 | 18.202 | 0 |
| 1732296600 | 18.46 | -0.1 | -0.52 | 18.46 | 18.46 | 18.46 | 0 |
| 1732210200 | 18.556 | 0.02 | 0.13 | 18.556 | 18.556 | 18.556 | 0 |
| 1732123800 | 18.532 | 0.01 | 0.06 | 18.532 | 18.532 | 18.532 | 0 |
| 1732037400 | 18.52 | -0.03 | -0.16 | 18.52 | 18.52 | 18.52 | 0 |
| 1731951000 | 18.55 | 0.08 | 0.42 | 18.55 | 18.55 | 18.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
