Engie Sa (OP: ENGQF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	17.90	17.90	17.04	17.60	3,179	+0.37(+2.17%)
Nov 29, 2023	18.04	18.04	17.12	17.23	2,430	+0.01(+0.04%)
Nov 28, 2023	17.32	17.75	17.22	17.22	1,741	-0.38(-2.16%)
Nov 27, 2023	17.41	17.60	17.02	17.60	3,758	+0.63(+3.71%)
Nov 24, 2023	17.35	17.40	16.97	16.97	1,063	+0.28(+1.68%)
Nov 22, 2023	17.13	17.13	16.69	16.69	1,111	-0.02(-0.12%)
Nov 21, 2023	16.86	17.18	16.71	16.71	1,345	-0.58(-3.35%)
Nov 20, 2023	17.19	17.29	16.77	17.29	6,105	+0.53(+3.16%)
Nov 17, 2023	16.83	17.26	16.43	16.76	15,280	+0.17(+1.02%)
Nov 16, 2023	17.00	17.13	16.57	16.59	5,419	+0.22(+1.34%)
Nov 15, 2023	16.77	16.85	16.09	16.37	10,396	-0.07(-0.43%)
Nov 14, 2023	16.69	17.13	16.32	16.44	5,351	+0.35(+2.18%)
Nov 13, 2023	16.52	16.52	16.09	16.09	2,973	-0.01(-0.06%)
Nov 10, 2023	15.90	16.61	15.90	16.10	5,561	-0.10(-0.62%)
Nov 09, 2023	16.51	16.57	16.17	16.20	8,347	-0.23(-1.40%)
Nov 08, 2023	15.96	16.43	15.76	16.43	2,526	+0.09(+0.55%)
Nov 07, 2023	16.53	16.59	16.09	16.34	6,366	-0.12(-0.73%)
Nov 06, 2023	16.37	16.50	16.04	16.46	9,789	+0.53(+3.33%)
Nov 03, 2023	16.34	16.48	15.90	15.93	2,821	+0.06(+0.38%)
Nov 02, 2023	16.02	16.37	15.81	15.87	5,550	-0.11(-0.69%)
Nov 01, 2023	16.70	16.70	15.87	15.98	2,647	+0.00(+0.00%)
Oct 31, 2023	15.68	16.01	15.57	15.98	2,052	-0.20(-1.24%)
Oct 30, 2023	16.08	16.46	15.63	16.18	4,663	+0.75(+4.86%)
Oct 27, 2023	15.63	16.05	15.43	15.43	1,096	+0.07(+0.46%)
Oct 26, 2023	15.45	16.00	15.36	15.36	11,126	-0.02(-0.13%)
Oct 25, 2023	15.82	15.97	15.36	15.38	3,897	-0.46(-2.90%)
Oct 24, 2023	15.49	15.84	15.26	15.84	106,583	+0.58(+3.80%)
Oct 23, 2023	15.21	15.54	15.21	15.26	2,917	-0.46(-2.93%)
Oct 20, 2023	15.69	15.91	15.34	15.72	6,156	-0.24(-1.50%)
Oct 19, 2023	15.89	15.98	15.53	15.96	4,153	+0.21(+1.33%)
Oct 18, 2023	15.65	15.77	15.28	15.75	4,046	+0.21(+1.35%)
Oct 17, 2023	15.92	15.96	15.51	15.54	2,864	+0.07(+0.45%)
Oct 16, 2023	15.48	15.79	15.44	15.47	10,515	+0.17(+1.11%)
Oct 13, 2023	15.53	15.68	15.30	15.30	1,522	-0.40(-2.55%)
Oct 12, 2023	15.63	15.71	15.22	15.70	6,312	+0.25(+1.62%)
Oct 11, 2023	15.52	15.77	15.45	15.45	2,946	+0.21(+1.38%)
Oct 10, 2023	15.28	15.57	15.24	15.24	2,559	+0.33(+2.21%)
Oct 09, 2023	14.95	15.28	14.91	14.91	4,815	-0.26(-1.71%)
Oct 06, 2023	14.62	15.17	14.59	15.17	6,327	+0.44(+2.99%)
Oct 05, 2023	14.70	15.10	14.66	14.73	7,413	+0.12(+0.82%)
Oct 04, 2023	14.86	14.87	14.61	14.61	3,524	+0.14(+0.97%)
Oct 03, 2023	14.72	14.84	14.46	14.47	5,204	-0.31(-2.10%)
Oct 02, 2023	15.08	15.19	14.78	14.78	4,947	-0.79(-5.07%)
Sep 29, 2023	15.55	15.59	15.16	15.57	2,429	+0.22(+1.43%)
Sep 28, 2023	15.07	15.35	15.07	15.35	8,003	+0.31(+2.06%)
Sep 27, 2023	15.14	15.40	15.04	15.04	5,332	-0.75(-4.75%)
Sep 26, 2023	16.15	16.15	15.38	15.79	3,080	-0.24(-1.50%)
Sep 25, 2023	15.56	16.03	16.02	16.03	2,273	-0.17(-1.05%)
Sep 22, 2023	16.07	16.23	15.68	16.20	5,306	+0.51(+3.25%)
Sep 21, 2023	15.65	16.11	15.65	15.69	5,394	-0.87(-5.25%)
Sep 20, 2023	16.50	16.56	16.45	16.56	1,966	-0.06(-0.36%)
Sep 19, 2023	16.52	16.64	16.07	16.62	11,773	+0.19(+1.16%)
Sep 18, 2023	16.66	16.66	15.60	16.43	11,275	-0.07(-0.42%)
Sep 15, 2023	16.49	16.50	15.97	16.50	17,137	+0.04(+0.24%)
Sep 14, 2023	15.98	16.46	15.92	16.46	1,978	+0.19(+1.17%)
Sep 13, 2023	15.85	16.28	15.77	16.27	3,814	-0.02(-0.12%)
Sep 12, 2023	16.10	16.29	16.10	16.29	657	-0.04(-0.24%)
Sep 11, 2023	15.85	16.33	15.85	16.33	3,695	+0.26(+1.62%)
Sep 08, 2023	15.98	16.07	15.69	16.07	8,880	+0.14(+0.88%)
Sep 07, 2023	15.50	15.93	15.50	15.93	17,085	+0.41(+2.64%)
Sep 06, 2023	15.50	15.85	15.50	15.52	1,847	-0.05(-0.32%)
Sep 05, 2023	15.83	15.92	15.57	15.57	1,599	-0.68(-4.18%)