ENGIE (PK) More Historical Data - ENGIY | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
ENGIE (PK) (ENGIY)
ENGIE (PK) (ENGIY) Historical

ENGIY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	15.31	0.09	0.59%	15.38	15.42	15.30	104,088
Jul 17 2024	15.22	0.10	0.66%	15.20	15.29	15.17	101,438
Jul 16 2024	15.12	0.07	0.47%	14.94	15.14	14.94	145,195
Jul 15 2024	15.05	-0.22	-1.44%	15.01	15.1699	14.97	86,012
Jul 12 2024	15.27	0.00	0.00%	15.18	15.33	15.18	89,716
Jul 11 2024	15.27	0.05	0.33%	15.44	15.465	15.27	171,618
Jul 10 2024	15.22	0.01	0.07%	15.24	15.25	15.175	98,636
Jul 09 2024	15.21	-0.14	-0.91%	15.25	15.27	15.12	116,769
Jul 08 2024	15.35	-0.12	-0.78%	15.46	15.46	15.32	123,714
Jul 05 2024	15.47	0.41	2.72%	15.42	15.48	15.28	149,239
Jul 03 2024	15.06	0.23	1.55%	15.125	15.1865	15.03	71,626
Jul 02 2024	14.83	0.16	1.09%	14.765	14.88	14.7601	189,502
Jul 01 2024	14.67	0.42	2.95%	14.82	14.87	14.65	345,711
Jun 28 2024	14.25	-0.05	-0.35%	14.13	14.32	14.13	389,195
Jun 27 2024	14.30	-0.21	-1.45%	14.33	14.371	14.24	116,899
Jun 26 2024	14.51	-0.07	-0.48%	14.42	14.59	14.42	205,349
Jun 25 2024	14.58	-0.04	-0.27%	14.50	14.62	14.49	300,432
Jun 24 2024	14.62	0.02	0.14%	14.63	14.76	14.6101	283,113
Jun 21 2024	14.60	0.17	1.18%	14.59	14.685	14.56	190,029
Jun 20 2024	14.43	0.23	1.62%	14.32	14.48	14.32	205,402
Jun 18 2024	14.20	0.07	0.50%	14.20	14.25	14.18	599,376
Jun 17 2024	14.13	0.01	0.07%	14.20	14.21	14.11	225,489
Jun 14 2024	14.12	-0.52	-3.55%	14.05	14.21	13.9845	274,621
Jun 13 2024	14.64	-0.47	-3.11%	14.83	14.83	14.57	295,457
Jun 12 2024	15.11	-0.22	-1.44%	15.31	15.37	15.10	1,210,950
Jun 11 2024	15.33	-0.36	-2.29%	15.07	15.36	15.04	198,386
Jun 10 2024	15.69	-0.54	-3.33%	15.42	15.6999	15.39	118,701
Jun 07 2024	16.23	-0.63	-3.74%	16.18	16.35	16.16	471,067
Jun 06 2024	16.86	-0.08	-0.48%	16.81	16.89	16.80	50,186
Jun 05 2024	16.942	-0.04	-0.22%	16.98	17.09	16.83	135,410
Jun 04 2024	16.98	-0.03	-0.18%	16.89	16.98	16.84	101,461
Jun 03 2024	17.01	0.09	0.53%	16.882	17.02	16.83	328,379
May 31 2024	16.92	0.23	1.38%	16.79	16.97	16.79	103,565
May 30 2024	16.69	0.02	0.12%	16.68	16.74	16.64	82,069
May 29 2024	16.67	-0.14	-0.83%	16.712	16.73	16.634	95,312
May 28 2024	16.81	0.01	0.06%	16.83	16.90	16.78	96,045
May 24 2024	16.80	0.09	0.54%	16.7101	16.82	16.7101	68,919
May 23 2024	16.71	-0.22	-1.30%	16.88	16.93	16.68	98,290
May 22 2024	16.93	-0.12	-0.70%	17.00	17.04	16.9001	71,148
May 21 2024	17.05	0.04	0.24%	16.83	17.05	16.83	64,333
May 20 2024	17.01	-0.14	-0.82%	17.00	17.04	16.96	91,291
May 17 2024	17.15	0.04	0.23%	16.995	17.29	16.995	67,690
May 16 2024	17.11	-0.19	-1.10%	17.13	17.22	17.09	67,919
May 15 2024	17.30	0.16	0.95%	17.265	17.33	17.2175	83,770
May 14 2024	17.1365	0.16	0.93%	17.15	17.1676	17.10	54,701
May 13 2024	16.9792	-0.07	-0.42%	16.9001	17.05	16.90	56,978
May 10 2024	17.05	0.08	0.47%	17.15	17.18	17.02	56,491
May 09 2024	16.97	0.11	0.65%	16.9235	17.02	16.91	73,091
May 08 2024	16.86	0.22	1.32%	16.83	16.92	16.8001	72,196
May 07 2024	16.64	0.18	1.09%	16.6435	16.7075	16.57	118,832
May 06 2024	16.46	0.06	0.37%	16.49	16.54	16.45	69,532
May 03 2024	16.40	0.01	0.06%	16.50	16.50	16.28	95,898
May 02 2024	16.39	-0.98	-5.64%	16.44	16.44	16.2775	98,639
May 01 2024	17.37	-0.08	-0.46%	17.12	17.6199	17.12	60,325
Apr 30 2024	17.45	-0.04	-0.23%	17.413	17.50	17.37	82,707
Apr 29 2024	17.49	0.19	1.10%	17.36	17.52	17.36	78,904
Apr 26 2024	17.30	0.06	0.35%	17.345	17.395	17.245	102,636
Apr 25 2024	17.24	-0.09	-0.52%	17.07	17.35	17.07	59,382
Apr 24 2024	17.33	0.09	0.52%	17.07	17.33	17.07	64,997
Apr 23 2024	17.24	0.06	0.35%	17.20	17.38	17.13	124,550
Apr 22 2024	17.18	0.11	0.64%	16.92	17.18	16.85	91,028

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