Engie Sa (OP: ENGQF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	11.95	11.96	11.79	11.90	3,778	+0.00(+0.04%)
Aug 30, 2022	12.30	12.64	11.90	11.90	6,457	-0.72(-5.71%)
Aug 29, 2022	12.43	12.62	12.10	12.62	14,260	+0.01(+0.08%)
Aug 26, 2022	12.78	13.14	12.61	12.61	5,892	-0.16(-1.25%)
Aug 25, 2022	13.08	13.08	12.77	12.77	1,986	-0.07(-0.55%)
Aug 24, 2022	13.02	13.19	12.65	12.84	10,368	-0.01(-0.08%)
Aug 23, 2022	12.97	13.17	12.85	12.85	1,675	+0.04(+0.31%)
Aug 22, 2022	12.79	12.95	12.79	12.81	14,510	-0.20(-1.54%)
Aug 19, 2022	13.01	13.16	12.99	13.01	11,635	-0.06(-0.50%)
Aug 18, 2022	13.08	13.08	13.03	13.07	8,242	+0.11(+0.89%)
Aug 17, 2022	13.02	13.20	12.96	12.96	1,245	-0.35(-2.63%)
Aug 16, 2022	13.10	13.31	13.00	13.31	2,820	+0.19(+1.45%)
Aug 15, 2022	13.31	13.60	12.97	13.12	21,029	-0.04(-0.30%)
Aug 12, 2022	13.34	13.62	13.12	13.16	8,519	+0.18(+1.39%)
Aug 11, 2022	13.51	13.62	12.98	12.98	8,990	-0.24(-1.85%)
Aug 10, 2022	13.39	13.39	13.11	13.22	1,144	+0.48(+3.81%)
Aug 09, 2022	12.72	13.15	12.72	12.74	2,467	+0.10(+0.79%)
Aug 08, 2022	12.92	13.08	12.64	12.64	16,129	+0.05(+0.40%)
Aug 05, 2022	12.54	12.79	12.52	12.59	26,762	-0.20(-1.56%)
Aug 04, 2022	12.61	12.83	12.50	12.79	6,221	+0.24(+1.91%)
Aug 03, 2022	12.61	12.84	12.55	12.55	23,795	-0.05(-0.40%)
Aug 02, 2022	12.71	12.89	12.60	12.60	154,864	-0.29(-2.25%)
Aug 01, 2022	12.72	13.00	12.62	12.89	20,089	+0.67(+5.48%)
Jul 29, 2022	12.25	12.60	12.22	12.22	13,703	-0.07(-0.57%)
Jul 28, 2022	12.07	12.55	12.04	12.29	11,398	+0.56(+4.77%)
Jul 27, 2022	11.81	12.23	11.68	11.73	5,856	+0.24(+2.06%)
Jul 26, 2022	11.52	12.15	11.49	11.49	26,986	-0.04(-0.32%)
Jul 25, 2022	11.79	12.00	11.52	11.53	11,355	+0.02(+0.17%)
Jul 22, 2022	11.63	11.85	11.51	11.51	25,350	-0.04(-0.35%)
Jul 21, 2022	11.51	11.85	11.50	11.55	4,402	-0.08(-0.69%)
Jul 20, 2022	11.62	11.64	11.52	11.63	7,606	+0.01(+0.09%)
Jul 19, 2022	11.68	11.99	11.54	11.62	11,384	+0.37(+3.29%)
Jul 18, 2022	11.37	11.70	11.25	11.25	25,066	+0.12(+1.08%)
Jul 15, 2022	11.15	11.31	11.13	11.13	71,757	+0.25(+2.30%)
Jul 14, 2022	10.81	10.91	10.70	10.88	3,038	-0.06(-0.55%)
Jul 13, 2022	10.80	10.96	10.80	10.94	3,908	-0.15(-1.35%)
Jul 12, 2022	10.84	11.10	10.84	11.09	12,773	+0.25(+2.31%)
Jul 11, 2022	10.79	11.00	10.72	10.84	8,167	-0.25(-2.25%)
Jul 08, 2022	11.04	11.09	10.98	11.09	9,448	+0.31(+2.92%)
Jul 07, 2022	10.90	10.91	10.78	10.78	4,288	+0.04(+0.33%)
Jul 06, 2022	10.29	10.74	10.29	10.74	7,231	-0.15(-1.42%)
Jul 05, 2022	10.92	11.05	10.63	10.89	59,625	-0.82(-7.00%)
Jul 01, 2022	11.72	12.06	11.53	11.71	14,730	+0.07(+0.64%)
Jun 30, 2022	11.50	11.68	11.17	11.64	9,397	-0.02(-0.17%)
Jun 29, 2022	12.02	12.24	11.58	11.66	44,379	-0.81(-6.50%)
Jun 28, 2022	12.17	12.47	11.81	12.47	13,323	-0.08(-0.64%)
Jun 27, 2022	12.16	12.55	11.71	12.55	69,782	+0.72(+6.09%)
Jun 24, 2022	12.26	12.26	11.74	11.83	5,090	-0.06(-0.50%)
Jun 23, 2022	12.33	12.45	11.85	11.89	5,984	-0.09(-0.74%)
Jun 22, 2022	12.00	12.45	11.98	11.98	5,337	+0.09(+0.75%)
Jun 21, 2022	12.07	12.48	11.88	11.89	13,851	+0.23(+1.97%)
Jun 17, 2022	11.77	12.21	11.66	11.66	11,668	-0.10(-0.85%)
Jun 16, 2022	11.76	11.96	11.76	11.76	28,334	-0.65(-5.24%)
Jun 15, 2022	12.65	13.17	12.33	12.41	13,716	-0.01(-0.08%)
Jun 14, 2022	12.53	12.82	12.37	12.42	33,627	+0.17(+1.39%)
Jun 13, 2022	12.92	13.00	12.20	12.25	18,592	-0.36(-2.85%)
Jun 10, 2022	13.02	13.26	12.57	12.61	10,478	-0.99(-7.28%)
Jun 09, 2022	13.52	13.60	13.09	13.60	6,554	+0.62(+4.78%)
Jun 08, 2022	13.54	13.67	12.98	12.98	12,453	-0.29(-2.19%)
Jun 07, 2022	13.65	13.77	13.27	13.27	73,151	+0.18(+1.38%)
Jun 06, 2022	13.87	13.95	13.09	13.09	21,678	-0.17(-1.28%)
Jun 03, 2022	13.38	13.51	13.26	13.26	8,251	-0.23(-1.70%)
Jun 02, 2022	13.75	13.75	13.25	13.49	15,180	-0.10(-0.74%)