Engie Historical Data - ENGI | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Engie (ENGI)
Engie (ENGI) Historical

Engie (ENGI)

15.455

0.005

( 0.03% )

Updated: 06:52:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	1.17839607201	15.275	15.58	15.205	4648019	15.40118934	DE
4	-0.35	-2.21448908573	15.805	15.88	14.735	5055100	15.3793374	DE
12	-0.235	-1.4977692798	15.69	16.205	14.735	5174063	15.64561273	DE
26	-0.19	-1.21444550975	15.645	16.205	13.07	5839080	14.90415292	DE
52	-0.125	-0.802310654685	15.58	16.64	13.07	5427421	15.12116758	DE
156	2.301	17.4927778622	13.154	16.64	9.789	5547713	13.82636087	DE
260	1.325	9.37721160651	14.13	16.795	8.626	5864160	13.13600672	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	15.45	0.01	0.06	15.5	15.56	15.355	3074811
1732037400	15.44	-0.03	-0.16	15.475	15.58	15.265	4513535
1731951000	15.465	0.06	0.42	15.475	15.555	15.345	3567649
1731691800	15.4	0.1	0.62	15.27	15.52	15.265	6415272
1731605400	15.305	0.09	0.62	15.275	15.33	15.205	5668829
1731519000	15.21	-0.01	-0.03	15.175	15.325	15.115	4497042
1731432600	15.215	-0.14	-0.88	15.31	15.4	15.14	6434770
1731346200	15.35	0.16	1.09	15.28	15.435	15.255	4811442
1731087000	15.185	-0.06	-0.39	15.225	15.295	15.12	4484722
1731000600	15.245	0.09	0.63	15.08	15.41	15.08	7503275
1730914200	15.15	-0.12	-0.79	14.94	15.265	14.735	10618493
1730827800	15.27	-0.08	-0.49	15.345	15.435	15.27	3339142
1730741400	15.345	-0.08	-0.49	15.375	15.43	15.295	4241664
1730482200	15.42	0.01	0.03	15.375	15.545	15.35	3479787
1730395800	15.415	-0.1	-0.64	15.44	15.465	15.29	7722540
1730309400	15.515	-0.07	-0.42	15.5	15.57	15.435	5332117
1730223000	15.58	-0.16	-1.02	15.76	15.825	15.555	4499810
1730136600	15.74	0.09	0.58	15.665	15.7875	15.665	4144942
1729873800	15.65	-0.1	-0.63	15.69	15.735	15.58	3177961
1729787400	15.75	0	0.00	15.805	15.88	15.725	3016138
1729701000	15.75	0.09	0.54	15.68	15.885	15.665	4680302
1729614600	15.665	-0.17	-1.04	15.8	15.8	15.52	5094743
1729528200	15.83	-0.1	-0.63	15.9	15.93	15.755	3659146
1729269000	15.93	-0.09	-0.59	15.93	15.98	15.855	4858773
1729182600	16.024999	-0.12	-0.71	16.17	16.204999	16.024999	4264799
1729096200	16.14	0.05	0.34	16.09	16.165	16.004999	4035470
1729009800	16.085	0.17	1.04	15.98	16.19	15.965	5883718
1728923400	15.92	0.12	0.73	15.835	15.92	15.76	3938863
1728664200	15.805	0.24	1.54	15.55	15.805	15.54	5251294
1728577800	15.565	0.17	1.14	15.39	15.615	15.39	6323841
1728491400	15.39	0.06	0.39	15.35	15.465	15.335	3949935
1728405000	15.33	0.01	0.03	15.305	15.36	15.265	3817246
1728318600	15.325	-0.1	-0.62	15.43	15.445	15.215	4667859
1728059400	15.42	0.07	0.49	15.375	15.63	15.305	7264967
1727973000	15.345	-0.13	-0.84	15.5	15.655	15.27	6458359
1727886600	15.475	-0.15	-0.93	15.6	15.66	15.365	4266916
1727800200	15.62	0.1	0.68	15.49	15.64	15.405	5445729
1727713800	15.515	-0.12	-0.74	15.55	15.55	15.335	8823080
1727454600	15.63	0.06	0.35	15.5	15.69	15.495	4471169
1727368200	15.575	-0.22	-1.39	15.78	15.825	15.55	4720562
1727281800	15.795	0.01	0.06	15.67	15.795	15.6	3584313
1727195400	15.785	-0.01	-0.06	15.805	15.885	15.535	3289922
1727109000	15.795	0	0.00	15.72	15.86	15.66	5165460
1726849800	15.795	0.23	1.45	15.565	15.85	15.555	11599558
1726763400	15.57	-0.36	-2.23	15.95	15.96	15.41	6975736
1726677000	15.925	-0.1	-0.62	16.065	16.125	15.91	4089872
1726590600	16.024999	0.05	0.34	16.09	16.14	16.015	4266404
1726504200	15.97	0.11	0.69	15.81	15.99	15.81	3426520
1726245000	15.86	0	0.03	15.86	15.91	15.765	4017865
1726158600	15.855	-0.17	-1.06	16.059999	16.114999	15.82	4131559
1726072200	16.024999	0.06	0.38	15.95	16.035	15.825	6114261
1725985800	15.965	-0.02	-0.09	15.93	16.12	15.9	4712128
1725899400	15.98	-0.13	-0.84	16.024999	16.09	15.875	6005233
1725640200	16.114999	0.08	0.53	15.98	16.125	15.975	5721533
1725553800	16.03	0.24	1.49	15.8	16.204999	15.79	8658437
1725467400	15.795	0.07	0.48	15.59	15.795	15.59	5125520
1725381000	15.72	-0.16	-1.01	15.885	15.94	15.585	5425881
1725294600	15.88	-0.05	-0.31	15.9	15.96	15.855	3089182
1725035400	15.93	0.16	1.01	15.79	15.93	15.79	7769398
1724949000	15.77	0.04	0.29	15.69	15.875	15.69	4177242
1724862600	15.725	0.06	0.42	15.7	15.755	15.675	3509051
1724776200	15.66	0.07	0.48	15.655	15.73	15.6	2945400
1724689800	15.585	0.08	0.48	15.465	15.625	15.46	3592874
1724430600	15.51	0.03	0.16	15.48	15.535	15.44	3599841
1724344200	15.485	0	0.03	15.5	15.57	15.48	2591450
1724257800	15.48	0.01	0.03	15.45	15.53	15.35	4061421

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