Engie More Historical Data - 1ENGI | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Engie (1ENGI)
Engie (1ENGI) Historical

1ENGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	15.625	0.04	0.29%	15.62	15.625	15.55	1,525
Jan 02 2025	15.58	0.40	2.64%	15.50	15.60	15.465	3,019
Dec 30 2024	15.18	0.12	0.80%	15.16	15.22	15.16	2,000
Dec 27 2024	15.06	0.11	0.74%	14.99	15.06	14.99	895
Dec 23 2024	14.95	0.07	0.47%	14.98	15.06	14.95	371
Dec 20 2024	14.88	0.11	0.74%	14.065	14.89	13.365	1,216
Dec 19 2024	14.77	-0.03	-0.20%	14.83	14.83	14.765	618
Dec 18 2024	14.80	-0.01	-0.07%	14.77	14.88	14.77	3,628
Dec 17 2024	14.81	-0.34	-2.21%	14.85	14.85	14.81	530
Dec 16 2024	15.145	-0.12	-0.75%	15.145	15.145	15.145	33
Dec 13 2024	15.26	0.13	0.86%	15.09	15.26	15.08	910
Dec 12 2024	15.13	-0.05	-0.33%	15.18	15.18	15.13	920
Dec 11 2024	15.18	-0.08	-0.52%	15.21	15.21	15.17	777
Dec 10 2024	15.26	0.00	0.00%	15.26	15.26	15.26	0.00
Dec 09 2024	15.26	-0.08	-0.52%	15.285	15.285	15.20	1,040
Dec 06 2024	15.34	0.13	0.85%	15.10	15.35	15.10	11,001
Dec 05 2024	15.21	0.13	0.86%	15.16	15.27	15.14	2,326
Dec 04 2024	15.08	0.11	0.73%	15.00	15.10	15.00	1,412
Dec 03 2024	14.97	-0.08	-0.53%	14.99	15.01	14.97	1,250
Dec 02 2024	15.05	0.01	0.07%	14.00	15.05	13.82	1,430
Nov 29 2024	15.04	-0.01	-0.07%	15.04	15.04	15.04	100
Nov 28 2024	15.05	0.32	2.17%	14.855	15.06	14.855	3,538
Nov 27 2024	14.73	-0.32	-2.13%	14.65	14.73	14.60	884
Nov 26 2024	15.05	-0.10	-0.66%	15.15	15.15	15.05	910
Nov 25 2024	15.15	-0.29	-1.88%	15.37	15.37	15.15	525
Nov 22 2024	15.44	0.07	0.46%	15.47	15.475	15.44	2,490
Nov 21 2024	15.37	-0.05	-0.32%	15.37	15.37	15.37	10
Nov 20 2024	15.42	0.04	0.26%	15.48	15.48	15.40	6,146
Nov 19 2024	15.38	0.00	0.00%	15.335	15.38	15.255	3,971
Nov 18 2024	15.38	-0.07	-0.45%	15.50	15.50	15.38	1,975
Nov 15 2024	15.45	0.18	1.18%	15.45	15.45	15.45	200
Nov 14 2024	15.27	0.09	0.59%	15.30	15.34	15.19	1,778
Nov 13 2024	15.18	-0.01	-0.07%	15.17	15.25	15.16	3,011
Nov 12 2024	15.19	-0.12	-0.78%	15.26	15.29	15.16	2,113
Nov 11 2024	15.31	0.10	0.66%	15.27	15.38	15.27	1,740
Nov 08 2024	15.21	-0.10	-0.65%	15.235	15.235	15.14	1,613
Nov 07 2024	15.31	0.27	1.76%	15.23	15.405	15.22	1,350
Nov 06 2024	15.045	-0.25	-1.60%	15.24	15.26	15.00	13,127
Nov 05 2024	15.29	-0.04	-0.26%	15.39	15.39	15.29	458
Nov 04 2024	15.33	-0.18	-1.16%	15.38	15.38	15.33	743
Nov 01 2024	15.51	0.21	1.37%	15.46	15.51	15.46	1,050
Oct 31 2024	15.30	-0.50	-3.16%	15.42	15.42	15.30	1,346
Oct 30 2024	15.80	0.22	1.41%	15.80	15.80	15.80	10
Oct 29 2024	15.58	-0.11	-0.70%	15.78	15.78	15.58	70
Oct 28 2024	15.69	-0.03	-0.19%	15.74	15.74	15.67	2,500
Oct 25 2024	15.72	0.00	0.00%	15.735	15.735	15.66	1,895
Oct 24 2024	15.72	-0.05	-0.32%	15.81	15.81	15.72	3,015
Oct 23 2024	15.77	0.16	1.02%	15.78	15.78	15.76	2,350
Oct 22 2024	15.61	-0.25	-1.58%	15.67	15.685	15.57	2,796
Oct 21 2024	15.86	-0.04	-0.25%	15.85	15.91	15.80	1,613
Oct 18 2024	15.90	-0.13	-0.81%	15.97	15.97	15.89	6,093
Oct 17 2024	16.03	-0.08	-0.50%	16.11	16.21	16.03	7,909
Oct 16 2024	16.11	0.01	0.06%	16.005	16.11	15.99	4,172
Oct 15 2024	16.10	0.21	1.32%	16.01	16.10	15.97	4,317
Oct 14 2024	15.89	0.18	1.15%	15.765	15.89	15.765	2,648
Oct 11 2024	15.71	0.21	1.32%	15.69	15.75	15.64	3,989
Oct 10 2024	15.505	0.03	0.19%	15.51	15.51	15.505	1,000
Oct 09 2024	15.475	0.16	1.08%	15.475	15.475	15.475	13
Oct 08 2024	15.31	-0.04	-0.26%	15.28	15.37	15.28	1,316
Oct 07 2024	15.35	0.03	0.20%	15.27	15.38	15.27	1,761

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions