ENGIE (PK) (ENGIY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 15.31 | 0.09 | 0.59 | 15.38 | 15.42 | 15.3 | 104088 |
| 1721251320 | 15.22 | 0.1 | 0.66 | 15.2 | 15.29 | 15.17 | 101438 |
| 1721164920 | 15.12 | 0.07 | 0.47 | 14.94 | 15.14 | 14.94 | 145195 |
| 1721078940 | 15.05 | -0.22 | -1.44 | 15.01 | 15.1699 | 14.97 | 86012 |
| 1720819200 | 15.27 | 0 | 0.00 | 15.18 | 15.33 | 15.18 | 89716 |
| 1720733280 | 15.27 | 0.05 | 0.33 | 15.44 | 15.465 | 15.27 | 171618 |
| 1720646880 | 15.22 | 0.01 | 0.07 | 15.24 | 15.25 | 15.175 | 98636 |
| 1720560540 | 15.21 | -0.14 | -0.91 | 15.25 | 15.27 | 15.12 | 116769 |
| 1720473600 | 15.35 | -0.12 | -0.78 | 15.46 | 15.46 | 15.32 | 123714 |
| 1720214640 | 15.47 | 0.41 | 2.72 | 15.42 | 15.48 | 15.28 | 149239 |
| 1720041000 | 15.06 | 0.23 | 1.55 | 15.125 | 15.1865 | 15.03 | 71626 |
| 1719955740 | 14.83 | 0.16 | 1.09 | 14.765 | 14.88 | 14.7601 | 189502 |
| 1719868980 | 14.67 | 0.42 | 2.95 | 14.82 | 14.87 | 14.65 | 345711 |
| 1719610020 | 14.25 | -0.05 | -0.35 | 14.13 | 14.32 | 14.13 | 389195 |
| 1719523200 | 14.3 | -0.21 | -1.45 | 14.33 | 14.371 | 14.24 | 116899 |
| 1719437040 | 14.51 | -0.07 | -0.48 | 14.42 | 14.59 | 14.42 | 205349 |
| 1719350880 | 14.58 | -0.04 | -0.27 | 14.5 | 14.62 | 14.49 | 300432 |
| 1719264540 | 14.62 | 0.02 | 0.14 | 14.63 | 14.76 | 14.6101 | 283113 |
| 1719005220 | 14.6 | 0.17 | 1.18 | 14.59 | 14.685 | 14.56 | 190029 |
| 1718918640 | 14.43 | 0.23 | 1.62 | 14.32 | 14.48 | 14.32 | 205402 |
| 1718746140 | 14.2 | 0.07 | 0.50 | 14.2 | 14.25 | 14.18 | 599376 |
| 1718659680 | 14.13 | 0.01 | 0.07 | 14.2 | 14.21 | 14.11 | 225489 |
| 1718400300 | 14.12 | -0.52 | -3.55 | 14.05 | 14.21 | 13.9845 | 274621 |
| 1718314140 | 14.64 | -0.47 | -3.11 | 14.83 | 14.83 | 14.57 | 295457 |
| 1718227380 | 15.11 | -0.22 | -1.44 | 15.31 | 15.37 | 15.1 | 1210950 |
| 1718141340 | 15.33 | -0.36 | -2.29 | 15.07 | 15.36 | 15.04 | 198386 |
| 1718054880 | 15.69 | -0.54 | -3.33 | 15.42 | 15.6999 | 15.39 | 118701 |
| 1717795800 | 16.23 | -0.63 | -3.74 | 16.18 | 16.35 | 16.16 | 471067 |
| 1717709400 | 16.86 | -0.08 | -0.48 | 16.81 | 16.89 | 16.8 | 50186 |
| 1717622460 | 16.942 | -0.04 | -0.22 | 16.98 | 17.09 | 16.83 | 135410 |
| 1717536360 | 16.98 | -0.03 | -0.18 | 16.89 | 16.98 | 16.84 | 101461 |
| 1717450140 | 17.01 | 0.09 | 0.53 | 16.882 | 17.02 | 16.83 | 328379 |
| 1717190940 | 16.92 | 0.23 | 1.38 | 16.79 | 16.97 | 16.79 | 103565 |
| 1717104540 | 16.69 | 0.02 | 0.12 | 16.68 | 16.739999 | 16.64 | 82069 |
| 1717018020 | 16.67 | -0.14 | -0.83 | 16.712 | 16.73 | 16.634 | 95312 |
| 1716931740 | 16.81 | 0.01 | 0.06 | 16.83 | 16.9 | 16.78 | 96045 |
| 1716585840 | 16.8 | 0.09 | 0.54 | 16.7101 | 16.82 | 16.7101 | 68919 |
| 1716499740 | 16.71 | -0.22 | -1.30 | 16.88 | 16.93 | 16.68 | 98290 |
| 1716412800 | 16.93 | -0.12 | -0.70 | 17 | 17.04 | 16.9001 | 71148 |
| 1716326940 | 17.05 | 0.04 | 0.24 | 16.83 | 17.05 | 16.83 | 64333 |
| 1716240180 | 17.01 | -0.14 | -0.82 | 17 | 17.04 | 16.96 | 91291 |
| 1715981340 | 17.15 | 0.04 | 0.23 | 16.995 | 17.29 | 16.995 | 67690 |
| 1715894940 | 17.11 | -0.19 | -1.10 | 17.13 | 17.22 | 17.09 | 67919 |
| 1715808000 | 17.3 | 0.16 | 0.95 | 17.265 | 17.33 | 17.2175 | 83770 |
| 1715722140 | 17.1365 | 0.16 | 0.93 | 17.15 | 17.1676 | 17.1 | 54701 |
| 1715635200 | 16.9792 | -0.07 | -0.42 | 16.9001 | 17.05 | 16.9 | 56978 |
| 1715376000 | 17.05 | 0.08 | 0.47 | 17.15 | 17.18 | 17.02 | 56491 |
| 1715289720 | 16.97 | 0.11 | 0.65 | 16.9235 | 17.02 | 16.91 | 73091 |
| 1715203200 | 16.86 | 0.22 | 1.32 | 16.83 | 16.92 | 16.8001 | 72196 |
| 1715117340 | 16.64 | 0.18 | 1.09 | 16.6435 | 16.7075 | 16.57 | 118832 |
| 1715030940 | 16.46 | 0.06 | 0.37 | 16.489999 | 16.54 | 16.45 | 69532 |
| 1714771740 | 16.399999 | 0.01 | 0.06 | 16.5 | 16.5 | 16.28 | 95898 |
| 1714685340 | 16.39 | -0.98 | -5.64 | 16.44 | 16.44 | 16.2775 | 98639 |
| 1714598400 | 17.37 | -0.08 | -0.46 | 17.12 | 17.6199 | 17.12 | 60325 |
| 1714512600 | 17.45 | -0.04 | -0.23 | 17.413 | 17.5 | 17.37 | 82707 |
| 1714425720 | 17.49 | 0.19 | 1.10 | 17.36 | 17.52 | 17.36 | 78904 |
| 1714166580 | 17.3 | 0.06 | 0.35 | 17.345 | 17.395 | 17.245 | 102636 |
| 1714080300 | 17.24 | -0.09 | -0.52 | 17.07 | 17.35 | 17.07 | 59382 |
| 1713994020 | 17.33 | 0.09 | 0.52 | 17.07 | 17.33 | 17.07 | 64997 |
| 1713907740 | 17.24 | 0.06 | 0.35 | 17.2 | 17.38 | 17.13 | 124550 |
| 1713821340 | 17.18 | 0.11 | 0.64 | 16.92 | 17.18 | 16.85 | 91028 |
| 1713561900 | 17.07 | 0.14 | 0.83 | 16.81 | 17.1 | 16.81 | 78590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
