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 | 0.276 | 1.54327890852 | 17.884 | 17.974 | 17.884 | 0 | 0 | IX |
| 4 | 0.066 | 0.364761799492 | 18.094 | 18.334 | 17.777 | 0 | 0 | IX |
| 12 | -0.336 | -1.81660899654 | 18.496 | 19.294 | 17.777 | 0 | 0 | IX |
| 26 | 2.069 | 12.8581194457 | 16.091 | 19.33 | 15.995 | 0 | 0 | IX |
| 52 | 0.43 | 2.4252679075 | 17.73 | 19.33 | 15.46 | 0 | 0 | IX |
| 156 | 2.244 | 14.0990198542 | 15.916 | 19.33 | 15.26 | 0 | 0 | IX |
| 260 | 2.244 | 14.0990198542 | 15.916 | 19.33 | 15.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 18.472 | 0.11 | 0.62 | 18.472 | 18.472 | 18.472 | 0 |
| 1731605400 | 18.358 | 0.11 | 0.59 | 18.358 | 18.358 | 18.358 | 0 |
| 1731519000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1731432600 | 18.25 | -0.16 | -0.88 | 18.25 | 18.25 | 18.25 | 0 |
| 1731346200 | 18.412 | 0.2 | 1.09 | 18.412 | 18.412 | 18.412 | 0 |
| 1731087000 | 18.214 | -0.07 | -0.39 | 18.214 | 18.214 | 18.214 | 0 |
| 1731000600 | 18.286 | 0.11 | 0.63 | 18.286 | 18.286 | 18.286 | 0 |
| 1730914200 | 18.172 | -0.14 | -0.79 | 18.172 | 18.172 | 18.172 | 0 |
| 1730827800 | 18.316 | -0.09 | -0.49 | 18.316 | 18.316 | 18.316 | 0 |
| 1730741400 | 18.406 | -0.09 | -0.49 | 18.406 | 18.406 | 18.406 | 0 |
| 1730482200 | 18.496 | 0.01 | 0.03 | 18.496 | 18.496 | 18.496 | 0 |
| 1730395800 | 18.49 | -0.12 | -0.64 | 18.49 | 18.49 | 18.49 | 0 |
| 1730309400 | 18.61 | -0.08 | -0.42 | 18.61 | 18.61 | 18.61 | 0 |
| 1730223000 | 18.688 | -0.19 | -1.02 | 18.688 | 18.688 | 18.688 | 0 |
| 1730136600 | 18.88 | 0.11 | 0.58 | 18.88 | 18.88 | 18.88 | 0 |
| 1729873800 | 18.772 | -0.12 | -0.64 | 18.772 | 18.772 | 18.772 | 0 |
| 1729787400 | 18.892 | 0 | 0.00 | 18.892 | 18.892 | 18.892 | 0 |
| 1729701000 | 18.892 | 0.1 | 0.54 | 18.892 | 18.892 | 18.892 | 0 |
| 1729614600 | 18.79 | -0.2 | -1.04 | 18.79 | 18.79 | 18.79 | 0 |
| 1729528200 | 18.988 | -0.12 | -0.63 | 18.988 | 18.988 | 18.988 | 0 |
| 1729269000 | 19.108 | -0.11 | -0.59 | 19.108 | 19.108 | 19.108 | 0 |
| 1729182600 | 19.222 | -0.07 | -0.37 | 19.222 | 19.222 | 19.222 | 0 |
| 1729096200 | 19.294 | 0 | 0.00 | 19.294 | 19.294 | 19.294 | 0 |
| 1729009800 | 19.294 | 0.2 | 1.04 | 19.294 | 19.294 | 19.294 | 0 |
| 1728923400 | 19.096 | 0.14 | 0.73 | 19.096 | 19.096 | 19.096 | 0 |
| 1728664200 | 18.958 | 0.5 | 2.70 | 18.958 | 18.958 | 18.958 | 0 |
| 1728577800 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1728491400 | 18.46 | 0.07 | 0.39 | 18.46 | 18.46 | 18.46 | 0 |
| 1728405000 | 18.388 | 0.01 | 0.03 | 18.388 | 18.388 | 18.388 | 0 |
| 1728318600 | 18.382 | -0.11 | -0.62 | 18.382 | 18.382 | 18.382 | 0 |
| 1728059400 | 18.496 | 0.09 | 0.49 | 18.496 | 18.496 | 18.496 | 0 |
| 1727973000 | 18.406 | -0.16 | -0.84 | 18.406 | 18.406 | 18.406 | 0 |
| 1727886600 | 18.562 | -0.17 | -0.93 | 18.562 | 18.562 | 18.562 | 0 |
| 1727800200 | 18.736 | 0.13 | 0.68 | 18.736 | 18.736 | 18.736 | 0 |
| 1727713800 | 18.61 | -0.14 | -0.74 | 18.61 | 18.61 | 18.61 | 0 |
| 1727454600 | 18.748 | 0.07 | 0.35 | 18.748 | 18.748 | 18.748 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
