Dark

ENGIY
ENGIE SPNS/ADR
stock OTC ADR

EOD

Aug 7, 2026

30.89USD+0.652%(+0.20)93,574

Pre-market

0.00USD-100.000%(-30.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.9500	31.0000	30.8200	30.8900	+0.652%	93,574	0.000%
2026-08-06	30.7700	30.9300	30.5500	30.6900	+0.196%	137,868	+0.652%
2026-08-05	30.9000	30.9000	30.4900	30.6300	-1.511%	77,863	+0.849%
2026-08-04	31.1700	31.2100	30.6000	31.1000	+0.226%	116,328	-0.675%
2026-08-03	30.6399	31.1060	30.4580	31.0300	-0.863%	134,168	-0.451%
2026-07-31	31.5200	31.6150	31.0900	31.3000	+3.677%	122,014	-1.310%
2026-07-30	30.2900	30.5100	29.8400	30.1900	+1.650%	188,510	+2.319%
2026-07-29	29.9500	29.9900	29.4700	29.7000	-0.901%	159,604	+4.007%
2026-07-28	30.0700	30.2300	29.8800	29.9700	-3.198%	232,318	+3.070%
2026-07-27	31.1400	31.1400	30.6200	30.9600	-2.947%	1,471,706	-0.226%
2026-07-24	31.7100	32.0000	31.5200	31.9000	+0.822%	1,818,681	-3.166%
2026-07-23	31.1800	31.7300	31.1600	31.6400	+0.190%	124,901	-2.370%
2026-07-22	31.6500	31.7540	31.4200	31.5800	+2.201%	62,697	-2.185%
2026-07-21	30.8800	30.9500	30.6300	30.9000	+0.881%	98,902	-0.032%
2026-07-20	30.8299	30.9000	30.5200	30.6300	-0.487%	333,981	+0.849%
2026-07-17	30.8300	30.9700	30.6400	30.7800	+0.819%	281,074	+0.357%
2026-07-16	30.4900	30.6750	30.3400	30.5300	-1.706%	148,925	+1.179%
2026-07-15	31.3350	31.3600	30.9600	31.0600	-0.988%	286,247	-0.547%
2026-07-14	31.4500	31.6500	31.3000	31.3700	+0.933%	201,646	-1.530%
2026-07-13	30.9500	31.0800	30.8250	31.0800	+0.680%	236,890	-0.611%
2026-07-10	30.8299	30.8700	30.6650	30.8700	-0.419%	84,653	+0.065%
2026-07-09	31.1299	31.2300	30.8300	31.0000	+1.142%	111,815	-0.355%
2026-07-08	30.9400	31.0550	30.4200	30.6500	-2.139%	108,348	+0.783%
2026-07-07	31.2100	31.4995	31.2100	31.3200	+0.643%	107,247	-1.373%
2026-07-06	31.1850	31.3400	31.0450	31.1200	-0.128%	107,081	-0.739%
2026-07-02	30.8500	31.1600	30.8400	31.1600	+3.042%	115,413	-0.866%
2026-07-01	30.4600	30.5975	30.1200	30.2400	-4.061%	94,931	+2.149%
2026-06-30	31.4450	31.6425	31.3836	31.5200	+0.318%	116,968	-1.999%
2026-06-29	31.1799	31.4400	31.1300	31.4200	+1.257%	169,028	-1.687%
2026-06-26	31.2799	31.3200	31.0300	31.0300	+0.649%	181,359	-0.451%
2026-06-25	31.0499	31.0499	30.6575	30.8300	+1.816%	156,937	+0.195%
2026-06-24	30.2600	30.3700	30.0000	30.2800	-1.272%	106,923	+2.015%
2026-06-23	30.5400	30.8200	30.4800	30.6700	-1.128%	114,355	+0.717%
2026-06-22	30.9300	31.1800	30.8000	31.0200	+0.747%	142,161	-0.419%
2026-06-18	30.8575	30.9300	30.6300	30.7900	-0.817%	133,777	+0.325%
2026-06-17	30.9700	31.4600	30.8600	31.0435	-0.661%	167,019	-0.494%
2026-06-16	31.2900	31.4660	30.9800	31.2500	-1.513%	119,033	-1.152%
2026-06-15	31.5300	31.8050	31.4300	31.7300	-0.689%	106,868	-2.647%
2026-06-12	31.7700	32.0500	31.7100	31.9500	+0.409%	78,308	-3.318%
2026-06-11	31.7900	31.9200	31.5200	31.8200	+2.381%	75,269	-2.923%
2026-06-10	31.2700	31.3500	31.0200	31.0800	+0.193%	58,682	-0.611%
2026-06-09	31.1600	31.1600	30.7100	31.0200	+0.388%	101,395	-0.419%
2026-06-08	31.0475	31.0480	30.7000	30.9000	-0.611%	113,381	-0.032%
2026-06-05	31.2500	31.2700	31.0100	31.0900	-0.193%	118,397	-0.643%
2026-06-04	31.1300	31.1500	30.8500	31.1500	-0.192%	156,811	-0.835%
2026-06-03	31.1800	31.3850	31.0500	31.2100	+0.483%	114,195	-1.025%
2026-06-02	30.8800	31.1800	30.8800	31.0600	+0.779%	184,163	-0.547%
2026-06-01	30.9699	31.1300	30.8100	30.8200	-0.323%	462,434	+0.227%
2026-05-29	31.0099	31.1100	30.7800	30.9200	-0.258%	110,824	-0.097%
2026-05-28	31.1100	31.1400	30.7800	31.0000	-1.116%	163,591	-0.355%
2026-05-27	31.2800	31.4000	31.0800	31.3500	-1.878%	117,275	-1.467%
2026-05-26	32.0740	32.0740	31.7100	31.9500	+1.044%	166,624	-3.318%
2026-05-22	31.5200	31.7700	31.4100	31.6200	-0.535%	93,882	-2.309%
2026-05-21	31.3500	31.7900	31.3500	31.7900	-0.282%	112,125	-2.831%
2026-05-20	31.5700	31.9000	31.5300	31.8800	+1.593%	97,552	-3.105%
2026-05-19	31.8000	31.8000	31.2575	31.3800	-0.507%	85,896	-1.562%
2026-05-18	31.4300	31.6100	31.1500	31.5400	+1.155%	107,642	-2.061%
2026-05-15	31.3800	31.3800	30.8200	31.1800	-2.300%	176,647	-0.930%
2026-05-14	32.1700	32.2100	31.8800	31.9140	-0.610%	109,137	-3.209%
2026-05-13	31.9800	32.2500	31.9800	32.1100	+0.281%	207,742	-3.799%
2026-05-12	31.8500	32.1000	31.6750	32.0200	-1.234%	100,723	-3.529%
2026-05-11	32.5300	32.6300	32.1950	32.4200	+2.175%	84,740	-4.719%
2026-05-08	31.5050	32.0000	31.4100	31.7300	+0.922%	78,856	-2.647%
2026-05-07	32.3100	32.3100	31.4400	31.4400	-3.440%	85,758	-1.749%
2026-05-06	32.8200	32.8340	32.4000	32.5600	+0.185%	134,908	-5.129%
2026-05-05	32.5400	32.6600	32.3100	32.5000	-0.031%	183,597	-4.954%
2026-05-04	32.2500	32.7900	32.2000	32.5100	-6.230%	119,933	-4.983%
2026-05-01	35.0000	35.0000	34.2400	34.6700	+0.087%	100,395	-10.903%
2026-04-30	34.0000	34.8450	33.7600	34.6400	+4.463%	72,664	-10.826%
2026-04-29	33.0099	33.2500	32.6900	33.1600	-0.540%	95,195	-6.846%
2026-04-28	33.4800	33.6400	33.2050	33.3400	-0.403%	81,526	-7.349%
2026-04-27	33.2100	33.6600	33.1300	33.4750	+1.133%	74,226	-7.722%
2026-04-24	33.4400	33.4400	33.0000	33.1000	-1.341%	105,642	-6.677%
2026-04-23	33.4100	33.7600	33.3600	33.5500	-0.297%	84,905	-7.928%
2026-04-22	33.5700	33.7000	33.3400	33.6500	+3.063%	98,885	-8.202%
2026-04-21	33.4500	33.4500	32.6500	32.6500	-1.952%	91,147	-5.391%
2026-04-20	33.2900	33.4500	33.1675	33.3000	+0.362%	110,583	-7.237%
2026-04-17	33.0800	33.2000	32.7000	33.1800	-0.837%	239,249	-6.902%
2026-04-16	33.5300	33.6580	33.1400	33.4600	-1.559%	165,017	-7.681%
2026-04-15	33.7700	34.1900	33.7700	33.9900	-0.059%	237,448	-9.120%
2026-04-14	34.3900	34.3900	33.8900	34.0100	-0.817%	75,004	-9.174%
2026-04-13	34.1000	34.2900	33.9550	34.2900	+0.117%	183,198	-9.915%
2026-04-10	34.1300	34.4200	34.0250	34.2500	+0.381%	133,762	-9.810%
2026-04-09	34.0500	34.2975	33.5600	34.1200	+0.619%	117,777	-9.467%
2026-04-08	33.3600	34.1000	33.3600	33.9100	0.000%	147,965	-8.906%
2026-04-07	33.1801	33.9200	33.1801	33.9100	+0.118%	117,341	-8.906%
2026-04-06	33.9200	33.9200	33.2200	33.8700	+0.804%	77,363	-8.798%
2026-04-02	33.0400	33.6600	33.0300	33.6000	+1.736%	188,444	-8.065%
2026-04-01	32.9500	33.1400	32.7600	33.0265	+0.599%	731,592	-6.469%
2026-03-31	32.2800	32.8500	31.9300	32.8300	+2.722%	184,657	-5.909%
2026-03-30	31.8100	32.1500	31.5600	31.9600	+3.230%	1,598,040	-3.348%
2026-03-27	30.7100	31.1200	30.6700	30.9600	-0.674%	812,489	-0.226%
2026-03-26	30.7500	31.2300	30.7400	31.1700	-0.288%	173,637	-0.898%
2026-03-25	31.5800	31.5800	31.1300	31.2600	+0.676%	126,817	-1.184%
2026-03-24	30.5600	31.2000	30.4600	31.0500	+0.730%	93,357	-0.515%
2026-03-23	31.4300	31.4300	30.4600	30.8250	+1.148%	99,025	+0.211%
2026-03-20	31.8900	31.8900	30.4137	30.4750	-4.197%	110,522	+1.362%
2026-03-19	30.6500	31.8900	30.6500	31.8100	-0.220%	101,357	-2.892%
2026-03-18	31.8800	32.0900	31.7100	31.8800	-2.179%	108,197	-3.105%
2026-03-17	32.5800	32.7200	32.3850	32.5900	+1.796%	700,906	-5.216%
2026-03-16	31.9200	32.1400	31.8062	32.0150	+1.570%	85,312	-3.514%
2026-03-13	31.9201	32.1400	31.5200	31.5200	+0.286%	113,368	-1.999%
2026-03-12	31.3800	31.6600	31.1500	31.4300	+0.673%	109,573	-1.718%
2026-03-11	31.0899	31.3800	30.9900	31.2200	-0.763%	72,731	-1.057%
2026-03-10	31.5450	31.9200	31.3475	31.4600	+1.681%	177,792	-1.812%
2026-03-09	30.5000	30.9900	30.0900	30.9400	+0.455%	123,048	-0.162%
2026-03-06	30.2500	30.8000	30.0500	30.8000	-0.049%	129,744	+0.292%
2026-03-05	31.1600	31.2700	30.6730	30.8150	-3.097%	223,219	+0.243%
2026-03-04	32.3200	32.3200	31.7350	31.8000	+0.872%	118,230	-2.862%
2026-03-03	31.5400	31.6200	31.0500	31.5250	-5.416%	124,449	-2.014%
2026-03-02	32.8000	33.5100	32.7900	33.3300	-1.826%	165,204	-7.321%
2026-02-27	34.2600	34.7000	32.5000	33.9500	-2.133%	116,864	-9.013%
2026-02-26	34.9400	35.1600	34.4400	34.6900	+4.049%	171,309	-10.954%
2026-02-25	32.3499	33.9600	31.7700	33.3400	+4.416%	151,892	-7.349%
2026-02-24	31.9300	32.0000	31.5150	31.9300	+2.176%	102,706	-3.257%
2026-02-23	31.2599	31.4700	31.1900	31.2500	+0.709%	111,664	-1.152%
2026-02-20	30.9300	31.0900	30.6400	31.0300	-0.385%	101,387	-0.451%
2026-02-19	30.8800	31.2800	30.8200	31.1500	-1.174%	201,584	-0.835%
2026-02-18	31.7800	31.9000	31.3700	31.5200	+0.382%	143,449	-1.999%
2026-02-17	31.2300	31.5300	31.0500	31.4000	+1.258%	100,343	-1.624%
2026-02-13	30.5200	31.0100	30.4000	31.0100	-0.863%	136,471	-0.387%
2026-02-12	31.0600	31.3700	31.0000	31.2800	-1.263%	109,723	-1.247%
2026-02-11	31.5500	31.8600	31.3566	31.6800	+1.996%	162,458	-2.494%
2026-02-10	30.9900	31.1100	30.8990	31.0600	-0.289%	121,998	-0.547%
2026-02-09	30.6800	31.1800	30.6800	31.1500	+2.332%	334,544	-0.835%
2026-02-06	30.5400	30.5800	30.0500	30.4400	+1.399%	934,581	+1.478%
2026-02-05	29.6900	30.1500	29.6700	30.0200	-2.087%	681,158	+2.898%
2026-02-04	30.8800	30.8900	30.5425	30.6600	+1.322%	210,816	+0.750%
2026-02-03	29.8701	30.3450	29.8700	30.2600	+2.368%	325,771	+2.082%
2026-02-02	29.9900	29.9900	29.4800	29.5600	-0.471%	132,231	+4.499%
2026-01-30	30.0900	30.1200	29.4100	29.7000	-0.369%	1,410,358	+4.007%
2026-01-29	29.8599	29.8700	29.5900	29.8100	+0.778%	157,149	+3.623%
2026-01-28	29.7800	29.7800	29.3500	29.5800	-0.370%	119,027	+4.429%
2026-01-27	29.0900	29.8100	29.0900	29.6900	+1.818%	84,334	+4.042%
2026-01-26	29.1000	29.2600	28.9700	29.1600	+2.352%	108,321	+5.933%
2026-01-23	28.0700	28.5400	28.0400	28.4900	+1.496%	223,410	+8.424%
2026-01-22	28.1601	28.2750	27.6100	28.0700	+0.754%	111,421	+10.046%
2026-01-21	27.8300	27.9100	27.7800	27.8600	+0.072%	116,543	+10.876%
2026-01-20	27.8999	28.0200	27.8400	27.8400	+0.760%	230,071	+10.955%
2026-01-16	27.7000	27.8245	27.5800	27.6300	-0.217%	105,697	+11.799%
2026-01-15	27.6799	27.7800	27.5950	27.6900	+0.290%	107,219	+11.557%
2026-01-14	27.5000	27.7250	27.4750	27.6100	+1.433%	105,657	+11.880%
2026-01-13	27.3000	27.3500	27.0700	27.2200	-2.051%	252,068	+13.483%
2026-01-12	27.7350	27.8500	27.6600	27.7900	+0.615%	197,440	+11.155%
2026-01-09	27.5600	27.7400	27.5600	27.6200	+0.109%	157,372	+11.839%
2026-01-08	27.7400	27.7600	27.4400	27.5900	-0.397%	114,261	+11.961%
2026-01-07	27.5700	27.7650	27.5700	27.7000	+1.801%	148,186	+11.516%
2026-01-06	27.4300	27.4350	27.0900	27.2100	+1.190%	107,510	+13.524%
2026-01-05	26.8700	26.9300	26.4540	26.8900	-0.186%	70,046	+14.875%
2026-01-02	26.7400	27.0500	26.7400	26.9400	+2.550%	118,783	+14.662%
2025-12-31	26.3300	26.3300	26.1700	26.2700	-0.190%	48,810	+17.587%
2025-12-30	26.2700	26.3800	26.2435	26.3200	+0.420%	112,336	+17.363%
2025-12-29	26.1800	26.2900	26.1750	26.2100	+0.808%	61,551	+17.856%
2025-12-26	25.6200	26.2100	25.6200	26.0000	-0.192%	63,887	+18.808%
2025-12-24	26.0750	26.1100	25.5400	26.0500	-0.459%	53,177	+18.580%
2025-12-23	25.9300	26.2100	25.9300	26.1700	+0.965%	103,590	+18.036%
2025-12-22	25.8500	26.0800	25.8005	25.9200	-0.499%	76,869	+19.174%
2025-12-19	25.9800	26.1900	25.9800	26.0500	+1.480%	101,536	+18.580%
2025-12-18	25.7999	25.9100	25.6600	25.6700	+0.548%	100,058	+20.335%
2025-12-17	25.5300	25.5937	25.4200	25.5300	+0.354%	995,159	+20.995%
2025-12-16	25.6900	25.7000	25.4300	25.4400	-0.896%	1,978,580	+21.423%
2025-12-15	25.5601	25.7788	25.5380	25.6700	+0.313%	131,396	+20.335%
2025-12-12	25.3500	25.6200	25.3300	25.5900	+1.467%	123,280	+20.711%
2025-12-11	25.3099	25.3500	25.2100	25.2200	+0.238%	117,039	+22.482%
2025-12-10	25.1200	25.2100	24.9450	25.1600	-0.277%	108,102	+22.774%
2025-12-09	25.2300	25.2950	25.1513	25.2300	-0.316%	95,071	+22.434%
2025-12-08	25.2300	25.3600	25.1420	25.3100	+1.402%	159,790	+22.047%
2025-12-05	25.1600	25.1900	24.9425	24.9600	-1.188%	90,264	+23.758%
2025-12-04	25.2200	25.3400	25.1100	25.2600	-0.629%	85,377	+22.288%
2025-12-03	25.5550	25.6000	25.4000	25.4200	+0.993%	99,813	+21.518%
2025-12-02	25.2900	25.2900	25.0725	25.1700	-0.119%	93,777	+22.725%
2025-12-01	25.5250	25.5250	25.2000	25.2000	-1.099%	85,867	+22.579%
2025-11-28	25.1800	25.4800	25.1650	25.4800	+0.434%	81,574	+21.232%
2025-11-26	24.9800	25.4558	24.9800	25.3700	+0.915%	86,873	+21.758%
2025-11-25	24.9900	25.1850	24.9700	25.1400	-0.079%	117,897	+22.872%
2025-11-24	25.0200	25.2900	24.8300	25.1600	+0.519%	114,294	+22.774%
2025-11-21	25.0100	25.0350	24.8800	25.0300	-0.199%	98,030	+23.412%
2025-11-20	25.1000	25.2000	25.0300	25.0800	+0.594%	140,216	+23.166%
2025-11-19	25.0700	25.1700	24.9000	24.9320	-2.227%	101,213	+23.897%
2025-11-18	25.4500	25.5400	25.3950	25.5000	-0.313%	113,312	+21.137%
2025-11-17	25.5200	25.6700	25.5200	25.5800	+0.868%	161,560	+20.758%
2025-11-14	25.3000	25.4250	25.2520	25.3600	-0.860%	75,644	+21.806%
2025-11-13	25.5700	25.6960	25.4100	25.5800	+1.710%	78,733	+20.758%
2025-11-12	25.0800	25.2400	25.0100	25.1500	+1.616%	115,379	+22.823%
2025-11-11	24.7900	24.8300	24.6300	24.7500	+0.436%	452,587	+24.808%
2025-11-10	24.5500	24.7100	24.4900	24.6425	+0.051%	690,231	+25.353%
2025-11-07	24.5900	24.6800	24.4700	24.6300	0.000%	105,428	+25.416%
2025-11-06	24.7035	24.7600	24.5750	24.6300	+2.157%	294,314	+25.416%
2025-11-05	24.0700	24.2000	23.8800	24.1100	+0.584%	301,282	+28.121%
2025-11-04	23.8900	24.0600	23.8050	23.9700	+0.672%	108,988	+28.869%
2025-11-03	23.6200	23.8600	23.5600	23.8100	+1.362%	159,628	+29.735%
2025-10-31	23.6600	23.6700	23.3975	23.4900	-0.297%	118,038	+31.503%
2025-10-30	23.3000	23.6300	23.2700	23.5600	+1.073%	89,592	+31.112%
2025-10-29	23.2500	23.5200	23.2150	23.3100	+0.865%	132,699	+32.518%
2025-10-28	23.0200	23.1800	22.9600	23.1100	+0.566%	121,252	+33.665%
2025-10-27	22.9800	23.0500	22.8850	22.9800	+0.087%	149,567	+34.421%
2025-10-24	22.7600	22.9700	22.7400	22.9600	-0.390%	142,357	+34.538%
2025-10-23	23.0050	23.1000	22.9650	23.0500	+1.207%	90,194	+34.013%
2025-10-22	22.5700	22.9500	22.5600	22.7750	+0.198%	91,020	+35.631%
2025-10-21	22.9800	22.9900	22.5900	22.7300	-0.699%	81,976	+35.900%
2025-10-20	22.9600	22.9600	22.7700	22.8900	-0.578%	233,700	+34.950%
2025-10-17	23.0250	23.0500	22.9320	23.0230	-0.312%	95,120	+34.170%
2025-10-16	22.7900	23.1400	22.7900	23.0950	+2.462%	110,055	+33.752%
2025-10-15	22.4900	22.5850	22.4600	22.5400	+0.823%	105,831	+37.045%
2025-10-14	22.1400	22.3560	22.1190	22.3560	+1.250%	334,065	+38.173%
2025-10-13	21.9200	22.0900	21.8900	22.0800	+0.455%	146,491	+39.900%
2025-10-10	21.8950	22.0900	21.8800	21.9800	+0.918%	107,716	+40.537%
2025-10-09	21.9480	21.9510	21.7400	21.7800	+0.787%	236,660	+41.827%
2025-10-08	21.7399	21.7399	21.4950	21.6100	+0.512%	112,016	+42.943%
2025-10-07	21.4200	21.5800	21.3800	21.5000	-0.278%	77,134	+43.674%
2025-10-06	21.3100	21.5600	21.3100	21.5600	-1.955%	336,349	+43.275%
2025-10-03	21.7750	21.9900	21.7700	21.9900	+0.779%	121,794	+40.473%
2025-10-02	21.7700	21.8400	21.7000	21.8200	-0.638%	131,712	+41.567%
2025-10-01	21.8900	22.0300	21.8500	21.9600	+1.950%	381,821	+40.665%
2025-09-30	21.4050	21.5505	21.3900	21.5400	+0.326%	105,621	+43.408%
2025-09-29	21.4100	21.5225	21.3500	21.4700	+0.047%	107,168	+43.875%
2025-09-26	21.3650	21.5025	21.3300	21.4600	+1.083%	106,098	+43.942%
2025-09-25	21.3500	21.3780	21.1900	21.2300	-0.422%	195,381	+45.502%
2025-09-24	21.2400	21.3300	21.2100	21.3200	-0.467%	115,474	+44.887%
2025-09-23	21.4000	21.4600	21.2900	21.4200	-0.326%	299,019	+44.211%
2025-09-22	21.2800	21.5200	21.2600	21.4900	+1.993%	437,811	+43.741%
2025-09-19	21.1100	21.1325	20.9700	21.0700	-0.047%	211,889	+46.607%
2025-09-18	21.0300	21.0900	20.9500	21.0800	-0.047%	130,983	+46.537%
2025-09-17	21.3200	21.3200	21.0600	21.0900	-1.678%	140,518	+46.468%
2025-09-16	21.4800	21.5050	21.3500	21.4500	-1.015%	178,518	+44.009%
2025-09-15	21.6200	21.7000	21.5000	21.6700	+1.689%	191,945	+42.547%
2025-09-12	21.2600	21.3700	21.2600	21.3100	+0.188%	527,065	+44.955%
2025-09-11	20.9400	21.2900	20.9400	21.2700	+1.189%	84,048	+45.228%
2025-09-10	21.0000	21.1300	20.8100	21.0200	+0.912%	94,611	+46.955%
2025-09-09	20.9400	20.9900	20.8300	20.8300	0.000%	117,558	+48.296%
2025-09-08	20.8500	20.9500	20.8038	20.8300	+0.677%	305,263	+48.296%
2025-09-05	20.7200	20.7800	20.6800	20.6900	+0.339%	134,353	+49.299%
2025-09-04	20.7000	20.7500	20.5300	20.6200	+0.487%	236,822	+49.806%
2025-09-03	20.4300	20.5600	20.3800	20.5200	+1.634%	185,333	+50.536%
2025-09-02	20.2665	20.3500	20.1800	20.1900	-2.886%	188,563	+52.997%
2025-08-29	20.5400	20.8000	20.5399	20.7900	-0.240%	337,655	+48.581%
2025-08-28	20.7500	20.9000	20.6600	20.8400	-0.048%	220,666	+48.225%
2025-08-27	20.7500	20.9300	20.7000	20.8500	-0.382%	101,513	+48.153%
2025-08-26	21.0900	21.0900	20.8900	20.9300	-1.829%	165,981	+47.587%
2025-08-25	21.7400	21.7600	21.2600	21.3200	-3.442%	197,236	+44.887%
2025-08-22	21.8600	22.1400	21.8500	22.0800	+0.730%	63,132	+39.900%
2025-08-21	21.9400	22.0100	21.8792	21.9200	-0.904%	79,835	+40.922%
2025-08-20	21.9900	22.2125	21.9900	22.1200	+1.795%	106,226	+39.647%
2025-08-19	21.8800	21.9200	21.6600	21.7300	-0.230%	67,821	+42.154%
2025-08-18	21.9000	21.9300	21.7200	21.7800	-1.803%	75,720	+41.827%
2025-08-15	22.0500	22.2220	22.0500	22.1800	+2.118%	76,495	+39.270%
2025-08-14	21.6400	21.7900	21.6000	21.7200	-1.093%	118,460	+42.219%
2025-08-13	21.9360	22.0000	21.8725	21.9600	+0.457%	101,582	+40.665%
2025-08-12	21.9200	21.9700	21.7600	21.8600	+0.092%	91,908	+41.308%
2025-08-11	21.7600	21.9000	21.7200	21.8400	+0.506%	158,408	+41.438%
2025-08-08	22.0700	22.0700	21.7100	21.7300	-1.496%	99,154	+42.154%
2025-08-07	22.0750	22.1025	21.8600	22.0600	-1.298%	170,861	+40.027%
2025-08-06	22.4425	22.4800	22.3350	22.3500	+1.407%	92,562	+38.210%
2025-08-05	22.0480	22.1300	22.0000	22.0400	-0.271%	87,316	+40.154%
2025-08-04	22.1600	22.2900	22.0600	22.1000	-0.226%	84,222	+39.774%
2025-08-01	22.2200	22.3300	22.0100	22.1500	-1.599%	109,437	+39.458%
2025-07-31	22.4600	22.6600	22.3900	22.5100	+0.357%	97,816	+37.228%
2025-07-30	22.5300	22.7000	22.4200	22.4300	-0.971%	115,731	+37.717%
2025-07-29	22.4100	22.7350	22.4100	22.6500	-0.396%	103,068	+36.380%
2025-07-28	22.8900	22.8900	22.7400	22.7400	-2.025%	168,073	+35.840%
2025-07-25	23.0300	23.2762	23.0300	23.2100	+0.216%	3,565,348	+33.089%
2025-07-24	23.0200	23.2300	22.9700	23.1600	-0.129%	3,205,832	+33.377%
2025-07-23	23.0700	23.1900	23.0175	23.1900	-1.570%	28,313	+33.204%
2025-07-22	23.2600	23.5600	23.2200	23.5600	+2.435%	75,078	+31.112%
2025-07-21	22.7200	23.0000	22.7200	23.0000	+1.635%	82,894	+34.304%
2025-07-18	22.6800	22.7860	22.6200	22.6300	+0.444%	287,225	+36.500%
2025-07-17	22.4000	22.5300	22.4000	22.5300	-0.530%	185,721	+37.106%
2025-07-16	22.4800	22.7000	22.4700	22.6500	+0.354%	110,118	+36.380%
2025-07-15	22.8700	22.8800	22.5500	22.5700	-2.125%	106,151	+36.863%
2025-07-14	22.9600	23.1000	22.9500	23.0600	+0.479%	75,046	+33.955%
2025-07-11	22.9100	23.0000	22.8400	22.9500	+0.726%	166,959	+34.597%
2025-07-10	22.8000	22.8500	22.6738	22.7845	-2.044%	125,221	+35.575%
2025-07-09	23.0699	23.3000	23.0450	23.2600	+0.955%	155,285	+32.803%
2025-07-08	23.0000	23.0800	22.8000	23.0400	-0.087%	1,553,828	+34.071%
2025-07-07	23.1300	23.3300	23.0100	23.0600	+0.787%	647,392	+33.955%
2025-07-03	23.2100	23.2100	22.8500	22.8800	-2.845%	131,661	+35.009%
2025-07-02	23.4500	23.6300	23.4250	23.5500	-0.254%	114,670	+31.168%
2025-07-01	23.5400	23.7000	23.5100	23.6100	+0.554%	81,891	+30.834%
2025-06-30	23.2200	23.5400	23.2200	23.4800	+1.120%	98,763	+31.559%
2025-06-27	23.4900	23.4900	23.2000	23.2200	+0.129%	128,320	+33.032%
2025-06-26	23.4400	23.7000	23.1500	23.1900	+0.738%	1,405,778	+33.204%
2025-06-25	23.1100	23.3300	22.8800	23.0200	+0.065%	905,482	+34.188%
2025-06-24	23.4300	23.4300	22.9200	23.0050	+0.855%	240,591	+34.275%
2025-06-23	22.6500	22.9500	22.6500	22.8100	+1.288%	134,555	+35.423%
2025-06-20	22.5000	22.6500	22.4000	22.5200	-0.222%	129,825	+37.167%
2025-06-18	22.6400	22.7300	22.4900	22.5700	+0.400%	131,543	+36.863%
2025-06-17	22.4901	22.6500	22.3700	22.4800	-1.490%	118,600	+37.411%
2025-06-16	23.1100	23.1900	22.7700	22.8200	-0.826%	221,554	+35.364%
2025-06-13	23.0700	23.1700	22.8900	23.0100	+1.098%	106,697	+34.246%
2025-06-12	22.5800	22.8800	22.5800	22.7600	+2.109%	105,970	+35.721%
2025-06-11	22.0100	22.3100	22.0100	22.2900	+1.734%	177,958	+38.582%
2025-06-10	22.1000	22.1099	21.8000	21.9100	+0.229%	530,112	+40.986%
2025-06-09	21.7600	21.9900	21.7500	21.8600	-0.046%	582,579	+41.308%
2025-06-06	21.8000	21.9300	21.7600	21.8700	-0.996%	231,552	+41.244%
2025-06-05	22.0400	22.2100	21.8900	22.0900	+1.191%	126,949	+39.837%
2025-06-04	21.7850	22.0000	21.6000	21.8300	+0.128%	112,680	+41.503%
2025-06-03	21.7500	21.8500	21.6900	21.8020	-0.832%	107,404	+41.684%
2025-06-02	21.7100	22.0300	21.7000	21.9850	+1.454%	944,364	+40.505%
2025-05-30	21.4800	21.6800	21.4500	21.6700	+0.557%	1,619,425	+42.547%
2025-05-29	21.5265	21.6500	21.4470	21.5500	+0.279%	295,139	+43.341%
2025-05-28	21.4600	21.6300	21.4000	21.4900	-0.186%	86,387	+43.741%
2025-05-27	21.7200	21.8500	21.4600	21.5300	-0.185%	88,911	+43.474%
2025-05-23	21.3000	21.7100	21.2500	21.5700	+0.747%	89,261	+43.208%
2025-05-22	21.2600	21.4610	21.2100	21.4100	+0.469%	383,411	+44.278%
2025-05-21	21.2975	21.5000	21.2500	21.3100	+0.235%	107,862	+44.955%
2025-05-20	21.1775	21.2785	21.0000	21.2600	+2.285%	69,177	+45.296%
2025-05-19	21.1100	21.1100	20.6450	20.7850	+0.996%	76,217	+48.617%
2025-05-16	20.7299	20.7299	20.3500	20.5800	+0.439%	120,498	+50.097%
2025-05-15	20.8400	20.8400	20.1400	20.4900	+3.276%	128,108	+50.756%
2025-05-14	19.6570	20.0900	19.6500	19.8400	+0.253%	113,755	+55.696%
2025-05-13	19.8100	19.8400	19.6375	19.7900	+0.712%	182,947	+56.089%
2025-05-12	19.9100	19.9100	19.5100	19.6500	-2.963%	133,885	+57.201%
2025-05-09	20.1800	20.3650	20.1550	20.2500	-0.197%	109,632	+52.543%
2025-05-08	20.3600	20.6900	20.2300	20.2900	-2.499%	106,860	+52.242%
2025-05-07	20.7600	20.9370	20.7300	20.8100	+0.144%	105,085	+48.438%
2025-05-06	20.7000	20.8400	20.6900	20.7800	+1.514%	71,894	+48.653%
2025-05-05	20.5000	20.6250	20.4600	20.4700	-0.098%	79,611	+50.904%
2025-05-02	20.4415	20.5800	20.3800	20.4900	-0.098%	85,694	+50.756%
2025-05-01	20.5505	20.6500	20.4800	20.5100	-0.389%	96,655	+50.609%
2025-04-30	20.5135	20.6510	20.3350	20.5900	+1.679%	123,336	+50.024%
2025-04-29	20.2600	20.5500	20.1600	20.2500	+0.546%	301,408	+52.543%
2025-04-28	20.1900	20.1900	19.9500	20.1400	-6.932%	195,979	+53.376%
2025-04-25	21.3400	21.6700	21.3400	21.6400	+0.371%	133,939	+42.745%
2025-04-24	21.3300	21.5900	21.2800	21.5600	+0.842%	92,205	+43.275%
2025-04-23	21.1501	21.5400	21.1501	21.3800	-1.475%	128,882	+44.481%
2025-04-22	21.9899	21.9899	21.5500	21.7000	+1.592%	264,815	+42.350%
2025-04-21	21.0000	22.0100	20.9000	21.3600	-0.280%	102,427	+44.616%
2025-04-17	21.1800	21.5550	21.1800	21.4200	+0.847%	190,191	+44.211%
2025-04-16	21.1200	21.3410	21.1200	21.2400	+1.143%	313,105	+45.433%
2025-04-15	20.8450	21.1700	20.7500	21.0000	+1.646%	85,539	+47.095%
2025-04-14	20.3600	20.8800	20.3600	20.6600	-0.241%	103,166	+49.516%
2025-04-11	20.5700	20.8000	20.4500	20.7100	+2.626%	225,122	+49.155%
2025-04-10	20.1100	20.3900	20.0300	20.1800	+0.548%	196,592	+53.072%
2025-04-09	19.6100	20.0700	19.2200	20.0700	+4.152%	209,888	+53.911%
2025-04-08	19.5200	19.6400	19.0800	19.2700	-0.259%	296,701	+60.301%
2025-04-07	19.2900	19.5500	19.0000	19.3200	-4.874%	1,745,439	+59.886%
2025-04-04	20.5100	20.6400	20.0400	20.3100	-2.893%	2,131,176	+52.093%
2025-04-03	20.9500	21.1100	20.8500	20.9150	+4.523%	111,090	+47.693%
2025-04-02	20.1300	20.1300	19.9100	20.0100	+2.092%	143,459	+54.373%
2025-04-01	19.5800	19.6575	19.4800	19.6000	+0.500%	1,705,893	+57.602%
2025-03-31	19.5500	19.5700	19.4100	19.5025	-0.345%	59,289	+58.390%
2025-03-28	19.4500	19.6100	19.4200	19.5700	+0.824%	109,094	+57.844%
2025-03-27	19.3700	19.4500	19.2600	19.4100	+1.943%	181,987	+59.145%
2025-03-26	19.3200	19.3200	19.0400	19.0400	-1.040%	93,882	+62.237%
2025-03-25	19.1850	19.2700	19.1200	19.2400	+0.839%	135,803	+60.551%
2025-03-24	18.9500	19.1100	18.9300	19.0800	+0.347%	79,074	+61.897%
2025-03-21	19.1000	19.1200	18.9200	19.0140	-0.356%	92,603	+62.459%
2025-03-20	18.8400	19.1000	18.8000	19.0820	+0.750%	92,421	+61.880%
2025-03-19	18.7500	18.9400	18.7500	18.9400	-0.158%	68,866	+63.094%
2025-03-18	18.9900	18.9900	18.8300	18.9700	+1.012%	90,127	+62.836%
2025-03-17	18.7400	18.9000	18.7200	18.7800	-0.213%	80,005	+64.483%
2025-03-14	18.7300	18.9000	18.7010	18.8200	0.000%	69,975	+64.134%
2025-03-13	18.7300	18.9000	18.7300	18.8200	+0.373%	74,765	+64.134%
2025-03-12	18.6300	18.8900	18.6300	18.7500	+0.428%	160,870	+64.747%
2025-03-11	18.7900	18.7900	18.5400	18.6700	+0.566%	82,201	+65.453%
2025-03-10	18.7760	18.7760	18.4400	18.5650	+0.952%	74,261	+66.388%
2025-03-07	18.2700	18.4600	18.2100	18.3900	+1.378%	80,701	+67.972%
2025-03-06	18.3970	18.3970	18.0700	18.1400	-0.820%	132,184	+70.287%
2025-03-05	18.3000	18.4000	18.2605	18.2900	-0.921%	83,695	+68.890%
2025-03-04	18.2900	18.4600	17.9900	18.4600	+3.013%	73,573	+67.335%
2025-03-03	17.4700	18.6300	17.4700	17.9200	-0.056%	70,893	+72.377%
2025-02-28	18.0000	18.0000	17.8325	17.9300	-0.884%	125,230	+72.281%
2025-02-27	18.2100	18.2760	18.0900	18.0900	+4.566%	75,611	+70.757%
2025-02-26	17.4040	17.4700	17.2800	17.3000	-0.638%	91,020	+78.555%
2025-02-25	17.4900	17.5100	17.2401	17.4110	+1.878%	169,387	+77.417%
2025-02-24	17.0600	17.2200	17.0300	17.0900	+1.969%	94,335	+80.749%
2025-02-21	16.7400	16.8550	16.7301	16.7600	+0.299%	76,481	+84.308%
2025-02-20	16.5700	16.7600	16.5700	16.7100	+1.334%	101,010	+84.859%
2025-02-19	16.3600	16.5000	16.3600	16.4900	+1.602%	95,597	+87.326%
2025-02-18	16.2100	16.3200	16.2040	16.2300	-0.185%	127,841	+90.327%

.dark-mode .lTFcV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTFcV0{ color: #333333; background-color: white; border: 2px solid #333333; }ENGIYENGIE SPNS/ADRstock OTC ADR

ENGIY
ENGIE SPNS/ADR
stock OTC ADR