Engie S.A. (OP: ENGQF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.60	12.10	11.60	12.10	2,900	+0.12(+0.98%)
May 28, 2020	12.00	12.04	11.75	11.98	11,830	+0.93(+8.44%)
May 27, 2020	11.55	11.57	11.05	11.05	22,818	-0.20(-1.78%)
May 26, 2020	11.25	11.25	11.25	11.25	256	+0.85(+8.17%)
May 22, 2020		10.40	10.40	10.40	70	+0.00(+0.00%)
May 21, 2020	10.40	10.40	10.40	10.40	446	-0.28(-2.65%)
May 20, 2020		10.68	10.68	10.68	19	+0.00(+0.00%)
May 19, 2020	10.67	10.68	10.67	10.68	5,919	+0.35(+3.42%)
May 18, 2020		10.33	10.33	10.33	59	+0.00(+0.00%)
May 15, 2020	10.28	10.33	10.28	10.33	23,300	+0.26(+2.58%)
May 14, 2020	9.850	10.07	9.850	10.07	150,846	+0.44(+4.57%)
May 13, 2020	9.707	9.707	9.630	9.630	1,168	-0.57(-5.59%)
May 12, 2020	10.20	10.20	10.20	10.20	247	-0.65(-5.99%)
May 08, 2020		10.85	10.85	10.85	0	+0.36(+3.41%)
May 07, 2020	10.49	10.49	10.49	10.49	1,359	+0.54(+5.45%)
May 06, 2020	10.33	10.33	9.950	9.950	12,551	-0.20(-1.97%)
May 05, 2020	10.15	10.15	10.15	10.15	322	+0.00(+0.00%)
May 04, 2020	10.15	10.15	10.15	10.15	226	-0.75(-6.88%)
Apr 30, 2020		10.90	10.90	10.90	0	+0.23(+2.16%)
Apr 29, 2020	10.55	10.68	10.55	10.67	1,724	+0.49(+4.77%)
Apr 28, 2020	9.800	10.18	9.800	10.18	12,673	+0.55(+5.76%)
Apr 24, 2020		9.630	9.630	9.630	0	+0.38(+4.11%)
Apr 23, 2020	9.200	9.250	9.200	9.250	1,717	-0.05(-0.54%)
Apr 22, 2020	9.300	9.300	9.300	9.300	1,000	+0.05(+0.54%)
Apr 21, 2020	10.15	10.15	9.250	9.250	2,437	-0.90(-8.87%)
Apr 20, 2020	10.15	10.15	10.15	10.15	250	+0.00(+0.00%)
Apr 16, 2020		10.15	10.15	10.15	0	-0.15(-1.46%)
Apr 15, 2020		10.30	10.30	10.30	6,068	+0.00(+0.00%)
Apr 14, 2020	10.76	10.76	10.30	10.30	13,888	-0.45(-4.19%)
Apr 13, 2020	9.950	10.75	9.950	10.75	510	+0.80(+8.04%)
Apr 09, 2020	10.00	10.72	9.950	9.950	1,900	+0.40(+4.19%)
Apr 08, 2020	9.550	9.550	9.550	9.550	17,949	-0.05(-0.52%)
Apr 07, 2020	10.95	11.15	9.410	9.600	1,947	+0.35(+3.78%)
Apr 06, 2020	9.918	9.918	9.250	9.250	122,457	-0.30(-3.14%)
Apr 03, 2020	9.430	9.550	9.367	9.550	12,200	+0.33(+3.58%)
Apr 02, 2020		9.220	9.220	9.220	880	+0.00(+0.00%)
Apr 01, 2020	9.220	9.220	9.220	9.220	7,021	-0.33(-3.46%)
Mar 31, 2020	9.600	10.12	9.550	9.550	18,521	-0.05(-0.52%)
Mar 30, 2020	11.10	11.61	9.600	9.600	7,710	-1.69(-14.97%)
Mar 27, 2020	11.65	11.65	10.10	11.29	16,400	+0.69(+6.51%)
Mar 26, 2020	11.69	11.69	10.60	10.60	22,793	-0.88(-7.66%)
Mar 25, 2020	11.48	11.48	11.48	11.48	23,422	+0.21(+1.86%)
Mar 24, 2020	11.27	11.27	11.27	11.27	1,928	+0.72(+6.83%)
Mar 23, 2020	10.55	10.55	10.55	10.55	611	-0.76(-6.73%)
Mar 20, 2020	10.10	11.31	10.10	11.31	2,400	+0.86(+8.23%)
Mar 19, 2020		10.45	10.45	10.45	78	+0.00(+0.00%)
Mar 18, 2020	11.42	11.42	10.45	10.45	27,025	+0.71(+7.29%)
Mar 17, 2020	11.37	11.37	9.740	9.740	49,536	-1.17(-10.72%)
Mar 16, 2020	11.00	11.00	10.67	10.91	14,491	+0.11(+1.02%)
Mar 13, 2020	11.70	11.72	10.80	10.80	231,100	-1.02(-8.63%)
Mar 12, 2020	12.18	12.51	11.82	11.82	1,045	-2.18(-15.57%)
Mar 11, 2020	14.35	14.35	14.00	14.00	1,302	-0.40(-2.78%)
Mar 10, 2020	15.35	15.35	14.40	14.40	7,065	-2.35(-14.03%)
Mar 09, 2020		16.75	16.75	16.75	168	+0.00(+0.00%)
Mar 06, 2020	16.75	16.75	16.75	16.75	6,300	-0.68(-3.87%)
Mar 05, 2020	17.25	17.69	17.25	17.43	2,246	-0.47(-2.65%)
Mar 04, 2020	17.40	17.90	17.40	17.90	6,402	+1.19(+7.15%)
Mar 03, 2020		16.71	16.71	16.71	6	+0.00(+0.00%)