Engie S.A. (OP: ENGQF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	16.14	16.35	15.93	15.93	2,804	-0.32(-1.97%)
May 05, 2023	16.12	16.25	15.89	16.25	2,692	-0.06(-0.37%)
May 04, 2023	15.88	16.31	15.88	16.31	3,684	+0.12(+0.74%)
May 03, 2023	15.85	16.19	15.85	16.19	15,630	+0.66(+4.25%)
May 02, 2023	15.46	16.07	15.46	15.53	3,402	-0.65(-4.02%)
May 01, 2023	15.77	16.18	15.77	16.18	1,999	-0.04(-0.25%)
Apr 28, 2023	16.00	16.25	15.93	16.22	3,340	-0.87(-5.06%)
Apr 27, 2023	17.09	17.09	16.87	17.09	16,610	+0.22(+1.28%)
Apr 26, 2023	16.78	17.17	16.74	16.87	3,197	+0.10(+0.60%)
Apr 25, 2023	16.76	17.01	16.76	16.77	3,543	-0.31(-1.81%)
Apr 24, 2023	16.74	17.09	16.69	17.08	4,936	-0.13(-0.76%)
Apr 21, 2023	17.00	17.21	16.75	17.21	6,426	+0.63(+3.80%)
Apr 20, 2023	16.73	16.98	16.58	16.58	2,516	-0.40(-2.36%)
Apr 19, 2023	16.75	16.98	16.61	16.98	1,133	+0.41(+2.47%)
Apr 18, 2023	16.57	16.57	16.57	16.57	976	+0.24(+1.47%)
Apr 17, 2023	16.49	16.83	16.30	16.33	2,159	-0.48(-2.86%)
Apr 14, 2023	16.84	16.84	16.26	16.81	3,823	-0.15(-0.88%)
Apr 13, 2023	16.63	16.96	16.63	16.96	2,404	+0.35(+2.11%)
Apr 12, 2023	16.98	16.98	16.61	16.61	13,479	+0.21(+1.28%)
Apr 11, 2023	16.62	16.67	16.35	16.40	11,554	-0.20(-1.20%)
Apr 10, 2023	16.12	16.60	16.12	16.60	1,880	+0.00(+0.00%)
Apr 06, 2023	16.20	16.60	16.20	16.60	865	+0.46(+2.85%)
Apr 05, 2023	16.41	16.41	16.14	16.14	2,252	-0.00(-0.03%)
Apr 04, 2023	16.27	16.27	16.01	16.14	10,549	+0.02(+0.16%)
Apr 03, 2023	15.94	16.12	15.84	16.12	3,246	+0.44(+2.81%)
Mar 31, 2023	15.82	15.94	15.68	15.68	4,301	-0.41(-2.55%)
Mar 30, 2023	15.77	16.09	15.66	16.09	1,491	+0.83(+5.44%)
Mar 29, 2023	15.25	15.26	15.25	15.26	959	+0.52(+3.53%)
Mar 28, 2023	15.25	15.38	14.74	14.74	2,389	-0.02(-0.15%)
Mar 27, 2023	15.19	15.29	14.73	14.76	2,342	-0.19(-1.25%)
Mar 24, 2023	14.90	14.95	14.41	14.95	12,154	-0.22(-1.45%)
Mar 23, 2023	14.93	15.17	14.93	15.17	10,689	-0.20(-1.30%)
Mar 22, 2023	15.12	15.37	14.90	15.37	1,602	+0.63(+4.27%)
Mar 21, 2023	14.86	15.14	14.72	14.74	2,195	+0.14(+0.96%)
Mar 20, 2023	14.66	14.79	14.53	14.60	5,435	+0.11(+0.76%)
Mar 17, 2023	14.41	14.49	14.12	14.49	1,181	-0.34(-2.29%)
Mar 16, 2023	14.45	14.83	14.45	14.83	1,684	+0.49(+3.42%)
Mar 15, 2023	14.63	14.63	14.34	14.34	2,247	-0.58(-3.89%)
Mar 14, 2023	14.98	15.31	14.90	14.92	4,850	+0.21(+1.43%)
Mar 13, 2023	15.05	15.11	14.55	14.71	2,463	-0.03(-0.20%)
Mar 10, 2023	14.95	15.14	14.74	14.74	1,095	+0.02(+0.14%)
Mar 09, 2023	14.99	14.99	14.72	14.72	2,267	+0.11(+0.75%)
Mar 08, 2023	14.68	15.04	14.61	14.61	2,654	-0.60(-3.94%)
Mar 07, 2023	14.55	15.21	14.54	15.21	2,949	+0.05(+0.33%)
Mar 06, 2023	15.08	15.16	14.77	15.16	2,216	+0.49(+3.34%)
Mar 03, 2023	14.84	14.96	14.57	14.67	10,203	+0.06(+0.41%)
Mar 02, 2023	14.60	14.67	14.50	14.61	15,465	+0.21(+1.46%)