Gdf Suez ADR (OP:ENGIY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025	25.24	25.30	25.15	25.23	95,071	-0.08(-0.32%)
Dec 08, 2025	25.23	25.36	25.14	25.31	159,104	+0.35(+1.40%)
Dec 05, 2025	25.18	25.19	24.94	24.96	90,313	-0.30(-1.19%)
Dec 04, 2025	25.21	25.34	25.11	25.26	83,712	-0.16(-0.63%)
Dec 03, 2025	25.55	25.60	25.40	25.42	99,144	+0.25(+0.99%)
Dec 02, 2025	25.28	25.29	25.07	25.17	92,951	-0.03(-0.12%)
Dec 01, 2025	25.48	25.52	25.20	25.20	85,670	-0.28(-1.10%)
Nov 28, 2025	25.18	25.48	25.16	25.48	81,225	+0.11(+0.43%)
Nov 26, 2025	24.98	25.46	24.98	25.37	85,399	+0.23(+0.91%)
Nov 25, 2025	24.99	25.18	24.97	25.14	116,873	-0.02(-0.08%)
Nov 24, 2025	25.02	25.29	24.83	25.16	114,204	+0.13(+0.52%)
Nov 21, 2025	24.98	25.04	24.88	25.03	97,569	-0.05(-0.20%)
Nov 20, 2025	25.13	25.20	25.03	25.08	139,223	+0.15(+0.59%)
Nov 19, 2025	25.14	25.17	24.90	24.93	101,001	-0.57(-2.23%)
Nov 18, 2025	25.45	25.54	25.39	25.50	113,312	-0.08(-0.31%)
Nov 17, 2025	25.55	25.67	25.52	25.58	160,131	+0.22(+0.87%)
Nov 14, 2025	25.37	25.43	25.25	25.36	75,631	-0.22(-0.86%)
Nov 13, 2025	25.62	25.70	25.41	25.58	76,750	+0.43(+1.71%)
Nov 12, 2025	25.08	25.24	25.01	25.15	114,661	+0.40(+1.62%)
Nov 11, 2025	24.79	24.83	24.63	24.75	450,293	+0.11(+0.44%)
Nov 10, 2025	24.55	24.71	24.49	24.64	689,705	+0.01(+0.05%)
Nov 07, 2025	24.59	24.68	24.47	24.63	105,268	+0.00(+0.00%)
Nov 06, 2025	24.72	24.76	24.57	24.63	293,152	+0.52(+2.16%)
Nov 05, 2025	24.05	24.20	23.88	24.11	298,161	+0.14(+0.58%)
Nov 04, 2025	23.88	24.06	23.80	23.97	104,365	+0.16(+0.67%)
Nov 03, 2025	23.57	23.86	23.56	23.81	158,744	+0.32(+1.36%)
Oct 31, 2025	23.66	23.67	23.40	23.49	116,813	-0.07(-0.30%)
Oct 30, 2025	23.32	23.63	23.27	23.56	89,133	+0.25(+1.07%)
Oct 29, 2025	23.25	23.52	23.24	23.31	131,944	+0.20(+0.87%)
Oct 28, 2025	23.03	23.18	22.96	23.11	120,175	+0.13(+0.57%)
Oct 27, 2025	22.98	23.05	22.89	22.98	149,553	+0.02(+0.09%)
Oct 24, 2025	22.74	22.97	22.74	22.96	140,329	-0.09(-0.39%)
Oct 23, 2025	23.00	23.10	22.96	23.05	89,860	+0.28(+1.21%)
Oct 22, 2025	22.57	22.95	22.56	22.77	90,956	+0.04(+0.20%)
Oct 21, 2025	22.98	22.99	22.59	22.73	81,882	-0.16(-0.70%)
Oct 20, 2025	22.95	22.96	22.77	22.89	232,778	-0.13(-0.58%)
Oct 17, 2025	22.97	23.05	22.93	23.02	94,727	-0.07(-0.31%)
Oct 16, 2025	22.80	23.14	22.79	23.09	109,957	+0.55(+2.46%)
Oct 15, 2025	22.49	22.59	22.46	22.54	104,389	+0.18(+0.82%)
Oct 14, 2025	22.21	22.36	22.12	22.36	334,024	+0.28(+1.25%)
Oct 13, 2025	21.92	22.09	21.89	22.08	145,043	+0.10(+0.45%)
Oct 10, 2025	21.88	22.09	21.88	21.98	106,077	+0.20(+0.92%)
Oct 09, 2025	21.95	21.95	21.74	21.78	235,374	+0.17(+0.79%)
Oct 08, 2025	21.74	21.74	21.50	21.61	111,210	+0.11(+0.51%)
Oct 07, 2025	21.42	21.58	21.38	21.50	77,134	-0.06(-0.28%)
Oct 06, 2025	21.31	21.56	21.31	21.56	335,379	-0.43(-1.96%)
Oct 03, 2025	21.77	21.99	21.77	21.99	121,660	+0.17(+0.78%)
Oct 02, 2025	21.77	21.84	21.70	21.82	130,965	-0.14(-0.64%)