Engie Sa (OP: ENGQF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.54	13.54	13.13	13.32	15,761	-0.60(-4.31%)
Jul 29, 2021	14.00	14.02	13.92	13.92	3,164	+0.32(+2.35%)
Jul 28, 2021	13.86	13.92	13.60	13.60	3,018	+0.19(+1.42%)
Jul 27, 2021	13.68	13.71	13.41	13.41	2,007	-0.11(-0.81%)
Jul 26, 2021	13.78	13.82	13.52	13.52	2,597	-0.15(-1.10%)
Jul 23, 2021	13.67	13.67	13.67	13.67	2,760	+0.19(+1.41%)
Jul 22, 2021	13.41	13.48	13.38	13.48	3,577	+0.02(+0.15%)
Jul 21, 2021	13.03	13.49	13.03	13.46	3,680	+0.45(+3.46%)
Jul 20, 2021	13.03	13.36	13.01	13.01	4,286	-0.41(-3.06%)
Jul 19, 2021	13.42	13.43	13.13	13.42	3,863	-0.52(-3.73%)
Jul 16, 2021	13.64	13.94	13.64	13.94	4,012	+0.18(+1.31%)
Jul 15, 2021	13.85	13.85	13.43	13.76	3,321	-0.11(-0.79%)
Jul 14, 2021	13.95	13.95	13.62	13.87	2,727	+0.02(+0.14%)
Jul 13, 2021	13.70	13.93	13.70	13.85	8,405	-0.13(-0.93%)
Jul 12, 2021	13.95	14.06	13.81	13.98	3,330	-0.12(-0.85%)
Jul 09, 2021	14.00	14.10	13.75	14.10	9,010	+0.50(+3.68%)
Jul 08, 2021	13.72	13.80	13.60	13.60	3,625	-0.32(-2.30%)
Jul 07, 2021	13.82	14.00	13.82	13.92	60,133	-0.05(-0.36%)
Jul 06, 2021	13.85	13.97	13.67	13.97	3,175	+0.12(+0.87%)
Jul 02, 2021	14.07	14.15	13.85	13.85	7,725	-0.23(-1.63%)
Jul 01, 2021	14.03	14.12	13.87	14.08	3,611	+0.19(+1.37%)
Jun 30, 2021	13.88	13.90	13.58	13.89	2,485	-0.03(-0.22%)
Jun 29, 2021	13.92	13.98	13.91	13.92	2,096	+0.09(+0.65%)
Jun 28, 2021	14.07	14.07	13.74	13.83	4,529	-0.17(-1.21%)
Jun 25, 2021	14.00	14.08	13.86	14.00	3,196	-0.14(-0.99%)
Jun 24, 2021	14.21	14.21	13.94	14.14	4,738	+0.19(+1.36%)
Jun 23, 2021	14.07	14.07	13.80	13.95	16,565	-0.10(-0.71%)
Jun 22, 2021	14.09	14.17	13.98	14.05	2,496	-0.13(-0.92%)
Jun 21, 2021	14.18	14.26	14.18	14.18	3,116	+0.24(+1.71%)
Jun 18, 2021	14.34	14.34	13.94	13.94	5,762	-0.69(-4.71%)
Jun 17, 2021	14.60	14.68	14.44	14.63	2,960	-0.25(-1.68%)
Jun 16, 2021	15.05	15.10	14.88	14.88	2,427	-0.22(-1.46%)
Jun 15, 2021	15.08	15.16	14.87	15.10	4,024	-0.03(-0.20%)
Jun 14, 2021	14.85	15.16	14.80	15.13	7,101	+0.00(+0.00%)
Jun 11, 2021	15.10	15.17	15.08	15.13	4,125	+0.22(+1.46%)
Jun 10, 2021	14.90	15.07	14.90	14.91	21,680	-0.23(-1.50%)
Jun 09, 2021	15.16	15.16	14.91	15.14	2,140	-0.06(-0.39%)
Jun 08, 2021	15.20	15.28	15.02	15.20	6,145	+0.27(+1.81%)
Jun 07, 2021	15.27	15.27	14.86	14.93	4,912	-0.26(-1.71%)
Jun 04, 2021	15.07	15.26	15.06	15.19	2,644	+0.11(+0.73%)
Jun 03, 2021	15.11	15.16	14.93	15.08	3,387	-0.05(-0.36%)
Jun 02, 2021	15.29	15.31	15.00	15.13	5,128	+0.08(+0.56%)
Jun 01, 2021	15.22	15.30	15.02	15.05	17,769	-0.10(-0.66%)
May 28, 2021	15.14	15.25	15.14	15.15	2,783	-0.07(-0.46%)
May 27, 2021	15.34	15.34	14.89	15.22	4,002	+0.02(+0.13%)
May 26, 2021	15.54	15.54	15.20	15.20	3,461	-0.20(-1.30%)
May 25, 2021	15.59	15.67	15.40	15.40	5,052	-0.30(-1.91%)
May 24, 2021	15.60	15.70	15.60	15.70	1,075	-0.53(-3.27%)
May 21, 2021	16.23	16.29	16.21	16.23	5,004	+0.23(+1.44%)
May 20, 2021	16.14	16.15	15.91	16.00	6,029	+0.01(+0.03%)
May 19, 2021	16.04	16.12	15.98	15.99	4,781	-0.83(-4.90%)
May 18, 2021	16.00	16.82	15.53	16.82	4,011	+1.23(+7.89%)
May 17, 2021	15.59	15.67	15.45	15.59	6,169	+0.13(+0.84%)
May 14, 2021	15.23	15.47	15.23	15.46	3,624	+0.35(+2.32%)
May 13, 2021	15.11	15.19	14.95	15.11	3,790	+0.18(+1.21%)
May 12, 2021	15.10	15.10	14.84	14.93	7,510	+0.15(+1.01%)
May 11, 2021	14.82	15.12	14.78	14.78	3,644	-0.68(-4.40%)
May 10, 2021	15.52	15.52	15.32	15.46	1,254	+0.00(+0.00%)
May 07, 2021	15.46	15.46	15.32	15.46	1,554	+0.18(+1.18%)
May 06, 2021	15.23	15.33	15.09	15.28	4,408	+0.27(+1.80%)
May 05, 2021	15.01	15.01	14.88	15.01	1,730	-0.21(-1.38%)
May 04, 2021	15.18	15.24	14.74	15.22	11,739	+0.10(+0.66%)