Dark

ENGQF
ENGIE SA ORD
stock OTC

EOD

Aug 7, 2026

31.83USD+2.150%(+0.67)2,131

Pre-market

0.00USD-100.000%(-30.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	30.4980	31.8260	30.4820	31.8260	+2.150%	2,131	0.000%
2026-08-06	31.1480	31.1560	30.1960	31.1560	+3.660%	2,931	+2.150%
2026-08-05	29.7000	31.1560	29.7000	30.0560	-5.222%	2,819	+5.889%
2026-08-04	30.4240	31.7120	30.3640	31.7120	+5.167%	2,258	+0.359%
2026-08-03	30.9020	31.3980	30.1260	30.1540	-1.374%	4,656	+5.545%
2026-07-31	30.5520	31.8160	30.5520	30.5740	+5.065%	6,774	+4.095%
2026-07-30	30.7240	30.7240	29.1000	29.1000	-0.144%	13,416	+9.368%
2026-07-29	29.1200	30.2940	29.0760	29.1420	-4.081%	4,669	+9.210%
2026-07-28	30.0000	30.5260	29.9700	30.3820	-2.522%	123,035	+4.753%
2026-07-27	31.3680	31.5260	30.7500	31.1680	-2.496%	1,259,763	+2.111%
2026-07-24	31.5100	31.9660	31.0540	31.9660	+5.498%	3,883	-0.438%
2026-07-23	31.8600	31.9160	30.3000	30.3000	-3.121%	7,333	+5.036%
2026-07-22	31.0360	32.0640	31.0360	31.2760	-1.325%	1,679	+1.759%
2026-07-21	30.2880	31.6960	30.2880	31.6960	+2.146%	3,977	+0.410%
2026-07-20	31.4280	31.4280	30.7000	31.0300	+2.470%	3,358	+2.565%
2026-07-17	30.3840	31.4080	30.2820	30.2820	+0.079%	3,192	+5.099%
2026-07-16	30.2540	31.0320	30.0100	30.2580	-1.715%	3,129	+5.182%
2026-07-15	31.3580	31.5680	30.7860	30.7860	-3.782%	96,613	+3.378%
2026-07-14	31.5000	32.1480	31.4000	31.9960	+3.193%	4,593	-0.531%
2026-07-13	30.9880	31.8440	30.7000	31.0060	-0.774%	5,314	+2.645%
2026-07-10	30.3080	31.2560	30.3080	31.2480	+1.586%	1,502	+1.850%
2026-07-09	31.3520	31.3600	30.3080	30.7600	-0.543%	3,080	+3.466%
2026-07-08	30.3460	31.0400	30.2380	30.9280	-0.872%	2,433	+2.904%
2026-07-07	31.7440	31.7440	30.0000	31.2000	-0.364%	5,426	+2.006%
2026-07-06	31.6180	31.6180	30.5160	31.3140	+3.013%	1,549	+1.635%
2026-07-02	30.3080	31.5040	30.3080	30.3980	-1.714%	4,057	+4.698%
2026-07-01	29.9500	30.9280	29.9220	30.9280	-1.030%	6,266	+2.904%
2026-06-30	31.8100	32.0660	30.6920	31.2500	-2.099%	2,499	+1.843%
2026-06-29	31.6320	31.9200	30.4820	31.9200	+4.862%	2,192	-0.294%
2026-06-26	30.4620	31.6100	30.4400	30.4400	-2.326%	1,397	+4.553%
2026-06-25	30.9000	31.4240	30.9000	31.1650	+4.721%	5,807	+2.121%
2026-06-24	30.1000	30.6000	29.7600	29.7600	-0.859%	3,281	+6.942%
2026-06-23	30.9780	31.1140	30.0160	30.0180	-4.620%	2,292	+6.023%
2026-06-22	30.9180	31.4720	30.9180	31.4720	+2.850%	3,696	+1.125%
2026-06-18	30.1080	31.5120	30.1080	30.6000	-3.005%	2,296	+4.007%
2026-06-17	30.1420	31.5480	30.1420	31.5480	+2.064%	1,026	+0.881%
2026-06-16	30.5120	31.9140	30.5120	30.9100	-4.516%	3,293	+2.963%
2026-06-15	32.3520	32.3720	31.6000	32.3720	+0.329%	3,815	-1.687%
2026-06-12	30.8760	32.5360	30.8760	32.2660	-0.161%	3,352	-1.364%
2026-06-11	30.9540	32.3180	30.9320	32.3180	+6.309%	2,580	-1.522%
2026-06-10	30.7300	31.6640	30.4000	30.4000	-0.256%	2,549	+4.691%
2026-06-09	30.4300	31.2300	30.1500	30.4780	+0.099%	4,192	+4.423%
2026-06-08	30.4740	31.5560	30.4480	30.4480	-4.137%	1,642	+4.526%
2026-06-05	31.5940	31.7620	30.4320	31.7620	+4.687%	26,640	+0.201%
2026-06-04	30.2980	31.6760	30.2980	30.3400	-0.138%	29,662	+4.898%
2026-06-03	30.4120	31.6960	30.3820	30.3820	-1.197%	3,517	+4.753%
2026-06-02	29.8380	31.3740	29.7000	30.7500	-2.813%	6,230	+3.499%
2026-06-01	31.3440	31.6400	30.2280	31.6400	+4.498%	61,802	+0.588%
2026-05-29	30.1920	31.6800	30.1700	30.2780	-0.277%	3,783	+5.113%
2026-05-28	30.3600	31.9080	29.9000	30.3620	-4.384%	10,704	+4.822%
2026-05-27	30.7740	31.7540	30.7740	31.7540	+1.743%	3,793	+0.227%
2026-05-26	32.3440	32.4480	31.1940	31.2100	-3.183%	3,312	+1.974%
2026-05-22	31.7880	32.2360	30.6940	32.2360	-0.050%	15,083	-1.272%
2026-05-21	31.9800	32.2520	30.8720	32.2520	-1.970%	2,603	-1.321%
2026-05-20	32.0760	32.9000	30.8080	32.9000	+6.992%	3,539	-3.264%
2026-05-19	30.7500	30.7500	30.7500	30.7500	+0.300%	1,257	+3.499%
2026-05-18	31.6700	32.1820	30.6580	30.6580	-0.526%	3,462	+3.810%
2026-05-15	31.4980	31.4980	30.3860	30.8200	-3.730%	23,613	+3.264%
2026-05-14	32.0140	32.0140	31.2160	32.0140	+3.085%	7,904	-0.587%
2026-05-13	31.9740	31.9740	31.0560	31.0560	-3.774%	2,149	+2.479%
2026-05-12	31.7200	32.2740	31.0460	32.2740	+1.663%	7,450	-1.388%
2026-05-11	32.1550	32.9500	31.6860	31.7460	+3.172%	13,496	+0.252%
2026-05-08	32.1880	32.1880	30.7700	30.7700	-1.850%	4,433	+3.432%
2026-05-07	32.0000	32.3580	31.3500	31.3500	-5.035%	3,062	+1.518%
2026-05-06	32.9160	33.0120	31.8640	33.0120	-0.163%	4,861	-3.593%
2026-05-05	32.7780	33.0900	31.7220	33.0660	+1.138%	2,041	-3.750%
2026-05-04	32.6620	32.8540	31.3660	32.6940	-2.667%	1,758	-2.655%
2026-05-01	33.7820	33.8300	33.0975	33.5900	-2.936%	3,958	-5.252%
2026-04-30	34.2620	35.1000	31.9740	34.6060	+3.348%	3,549	-8.033%
2026-04-29	32.4300	34.1040	32.4300	33.4850	-1.630%	5,569	-4.954%
2026-04-28	34.1800	34.1800	33.2320	34.0400	-1.190%	2,433	-6.504%
2026-04-27	34.0000	34.4500	33.1177	34.4500	+2.670%	2,912	-7.617%
2026-04-24	32.7420	33.6260	32.7100	33.5540	+1.889%	2,437	-5.150%
2026-04-23	33.9060	34.3780	32.8320	32.9320	-2.215%	2,199	-3.358%
2026-04-22	32.9080	33.9820	32.8520	33.6780	+0.167%	2,130	-5.499%
2026-04-21	33.6620	33.6860	32.6700	33.6220	-1.799%	3,165	-5.342%
2026-04-20	33.7420	34.2380	33.7420	34.2380	+1.560%	15,880	-7.045%
2026-04-17	33.2960	33.7120	32.4160	33.7120	-0.917%	1,474	-5.594%
2026-04-16	32.9500	34.0240	32.9500	34.0240	-1.471%	1,492	-6.460%
2026-04-15	34.3240	34.5720	33.2700	34.5320	+0.186%	3,624	-7.836%
2026-04-14	33.7945	34.4680	33.7945	34.4680	-1.176%	2,217	-7.665%
2026-04-13	34.5000	34.8780	33.1500	34.8780	+2.253%	8,213	-8.751%
2026-04-10	34.7900	34.8125	33.2500	34.1095	-1.645%	3,347	-6.695%
2026-04-09	34.6080	34.7280	33.2320	34.6800	+0.984%	3,914	-8.230%
2026-04-08	34.6100	34.6100	33.0140	34.3420	+0.082%	2,776	-7.326%
2026-04-07	33.0000	34.3380	33.0000	34.3140	+4.865%	2,133	-7.251%
2026-04-06	34.4160	34.4160	32.7220	32.7220	+2.014%	7,050	-2.738%
2026-04-02	33.4719	33.6540	31.9400	32.0760	+0.300%	4,650	-0.779%
2026-04-01	33.1200	33.1200	31.6000	31.9800	-2.973%	1,637	-0.482%
2026-03-31	32.5680	32.9600	31.5500	32.9600	+6.646%	2,411	-3.441%
2026-03-30	30.7880	32.4240	30.7880	30.9060	+0.295%	105,381	+2.977%
2026-03-27	31.2160	31.4560	30.1520	30.8150	-0.178%	2,483	+3.281%
2026-03-26	30.0220	31.6020	30.0220	30.8700	+0.345%	3,625	+3.097%
2026-03-25	31.5980	32.0060	30.6960	30.7640	-1.963%	2,266	+3.452%
2026-03-24	29.6500	31.3800	29.6500	31.3800	+1.471%	2,829	+1.421%
2026-03-23	29.6500	31.6900	29.6500	30.9250	+1.540%	3,983	+2.914%
2026-03-20	32.3020	32.3020	30.4538	30.4561	-1.449%	3,550	+4.498%
2026-03-19	30.7440	31.8540	30.3500	30.9040	-3.801%	3,461	+2.983%
2026-03-18	32.7660	32.7660	32.1250	32.1250	-2.993%	1,594	-0.931%
2026-03-17	33.0120	33.1160	31.9920	33.1160	+1.427%	1,849	-3.895%
2026-03-16	32.4180	32.6500	31.3980	32.6500	+1.291%	2,331	-2.524%
2026-03-13	32.4500	32.4500	31.3160	32.2340	+0.392%	2,866	-1.266%
2026-03-12	31.8840	32.1080	30.8220	32.1080	+4.193%	2,349	-0.878%
2026-03-11	32.8800	32.9920	30.8160	30.8160	-3.898%	3,905	+3.278%
2026-03-10	32.2020	32.2100	31.0160	32.0660	+3.633%	24,294	-0.748%
2026-03-09	30.5500	30.9420	29.3420	30.9420	-0.674%	3,005	+2.857%
2026-03-06	30.4800	31.1520	30.2760	31.1520	-2.577%	3,182	+2.164%
2026-03-05	31.8000	31.9760	30.7336	31.9760	+1.737%	4,615	-0.469%
2026-03-04	31.7700	32.4920	31.4260	31.4300	-2.964%	5,718	+1.260%
2026-03-03	31.8780	32.3900	30.7440	32.3900	-4.494%	7,751	-1.741%
2026-03-02	33.4980	33.9140	32.2100	33.9140	+1.130%	8,745	-6.157%
2026-02-27	34.8000	35.2560	32.3620	33.5350	-4.136%	8,129	-5.096%
2026-02-26	35.2860	35.3600	34.1600	34.9820	+10.731%	3,799	-9.022%
2026-02-25	32.2500	33.7600	31.4020	31.5920	-1.151%	6,623	+0.741%
2026-02-24	31.9600	31.9600	31.0900	31.9600	+0.827%	2,724	-0.419%
2026-02-23	31.6980	31.6980	30.4400	31.6980	+1.906%	3,722	+0.404%
2026-02-20	31.3080	31.6200	30.4340	31.1050	-1.435%	1,062	+2.318%
2026-02-19	31.2700	31.5580	30.3440	31.5580	-0.054%	2,968	+0.849%
2026-02-18	31.9800	31.9800	31.1700	31.5750	-0.708%	7,482	+0.795%
2026-02-17	31.6800	31.8400	30.4000	31.8000	+1.313%	7,903	+0.082%
2026-02-13	30.5000	31.4040	30.1260	31.3880	-1.333%	7,579	+1.395%
2026-02-12	31.5740	31.8920	30.7760	31.8120	+2.719%	6,802	+0.044%
2026-02-11	31.9300	31.9300	30.9700	30.9700	-2.481%	2,948	+2.764%
2026-02-10	31.4060	31.8300	30.5520	31.7580	+0.475%	3,099	+0.214%
2026-02-09	31.1440	31.6080	30.0000	31.6080	+2.021%	3,418	+0.690%
2026-02-06	30.5423	30.9820	29.7260	30.9820	+6.643%	47,149	+2.724%
2026-02-05	30.2540	30.5500	29.0440	29.0520	-4.119%	2,982	+9.548%
2026-02-04	30.3320	31.5100	30.3000	30.3000	-0.721%	6,813	+5.036%
2026-02-03	29.3600	30.8100	29.3600	30.5200	+3.248%	3,341	+4.279%
2026-02-02	29.1000	30.3900	29.1000	29.5600	-1.220%	4,233	+7.666%
2026-01-30	29.3460	30.5120	29.3180	29.9250	+1.166%	59,542	+6.353%
2026-01-29	29.5550	30.3020	29.3020	29.5800	-0.404%	4,500	+7.593%
2026-01-28	29.7860	30.2240	29.5200	29.7000	-1.230%	4,969	+7.158%
2026-01-27	29.5300	30.0700	28.1000	30.0700	+1.822%	7,638	+5.840%
2026-01-26	29.3820	29.5720	28.3220	29.5320	+1.694%	2,640	+7.768%
2026-01-23	28.4160	29.0400	28.2000	29.0400	+1.602%	2,242	+9.594%
2026-01-22	27.6580	28.5820	27.6580	28.5820	+1.122%	2,654	+11.350%
2026-01-21	28.3120	28.5800	27.3720	28.2650	+1.541%	8,199	+12.599%
2026-01-20	28.2960	28.7750	27.1720	27.8360	-1.249%	3,633	+14.334%
2026-01-16	28.0920	28.1880	27.2040	28.1880	+0.078%	4,304	+12.906%
2026-01-15	28.1100	28.2700	28.1100	28.1660	+4.605%	1,745	+12.994%
2026-01-14	27.4000	28.3540	26.9260	26.9260	-1.298%	2,488	+18.198%
2026-01-13	27.1000	27.8900	27.1000	27.2800	-0.168%	4,015	+16.664%
2026-01-12	28.2480	28.2640	27.3260	27.3260	-1.504%	3,119	+16.468%
2026-01-09	28.3000	28.3000	26.6180	27.7432	-1.536%	7,773	+14.716%
2026-01-08	28.1840	28.2480	27.3000	28.1760	+0.406%	1,905	+12.954%
2026-01-07	26.9300	28.1820	26.9280	28.0620	+0.329%	4,791	+13.413%
2026-01-06	26.9520	27.9700	26.9000	27.9700	+1.998%	4,561	+13.786%
2026-01-05	27.1100	27.4220	25.9560	27.4220	+5.315%	2,588	+16.060%
2026-01-02	26.6500	27.1700	26.0380	26.0380	-0.962%	15,910	+22.229%
2025-12-31	26.2620	26.2910	25.0800	26.2910	+0.790%	4,087	+21.053%
2025-12-30	26.3704	26.3704	25.6800	26.0850	+0.423%	784	+22.009%
2025-12-29	26.2900	26.3164	25.6600	25.9750	+1.386%	3,877	+22.526%
2025-12-26	25.9500	26.2800	25.6200	25.6200	0.000%	4,014	+24.223%
2025-12-24	25.4000	26.2800	25.4000	25.6200	+0.628%	1,970	+24.223%
2025-12-23	26.2400	26.2400	25.4600	25.4600	+0.315%	2,491	+25.004%
2025-12-22	26.2200	26.2200	25.3800	25.3800	-0.517%	2,012	+25.398%
2025-12-19	25.5600	26.5300	25.5120	25.5120	+0.663%	5,751	+24.749%
2025-12-18	26.1860	26.2420	25.3240	25.3440	-1.308%	5,753	+25.576%
2025-12-17	25.7450	26.0280	24.7800	25.6800	+2.262%	25,209	+23.933%
2025-12-16	25.9860	26.0100	25.1100	25.1120	-0.095%	1,171	+26.736%
2025-12-15	25.0800	26.0080	25.0800	25.1360	-3.226%	5,405	+26.615%
2025-12-12	24.8440	25.9740	24.8400	25.9740	+5.260%	1,578	+22.530%
2025-12-11	25.8800	25.8800	24.6760	24.6760	-3.715%	1,265	+28.976%
2025-12-10	25.3640	25.6280	24.5660	25.6280	+0.486%	1,909	+24.184%
2025-12-09	24.6820	25.5600	24.6820	25.5040	-0.445%	4,490	+24.788%
2025-12-08	24.4500	25.6660	24.4500	25.6180	+4.003%	3,062	+24.233%
2025-12-05	25.4480	25.4480	24.6240	24.6320	-3.638%	6,155	+29.206%
2025-12-04	25.4650	25.5700	24.9940	25.5620	-1.007%	4,555	+24.505%
2025-12-03	25.7700	25.8220	24.7600	25.8220	+4.289%	24,610	+23.251%
2025-12-02	24.7620	25.5320	24.7460	24.7600	-0.610%	2,269	+28.538%
2025-12-01	24.9840	25.6400	24.7200	24.9120	-3.606%	8,089	+27.754%
2025-11-28	24.3500	25.8440	24.3500	25.8440	+0.326%	2,199	+23.147%
2025-11-26	25.4640	25.7840	24.7200	25.7600	+0.877%	4,596	+23.548%
2025-11-25	25.4880	25.5440	25.4880	25.5360	+3.218%	2,068	+24.632%
2025-11-24	25.1500	25.4640	24.7399	24.7399	-2.844%	3,377	+28.642%
2025-11-21	24.9050	25.4640	24.5200	25.4640	-0.321%	2,625	+24.984%
2025-11-20	24.9850	25.5460	24.5420	25.5460	+3.375%	4,099	+24.583%
2025-11-19	25.3600	25.5600	24.7120	24.7120	-1.937%	4,027	+28.788%
2025-11-18	25.8400	25.8560	25.0100	25.2000	-0.387%	3,570	+26.294%
2025-11-17	26.1200	26.1280	25.2600	25.2980	+0.632%	7,619	+25.804%
2025-11-14	25.1600	25.8800	24.5840	25.1391	-3.296%	3,893	+26.600%
2025-11-13	25.8680	26.0360	25.0220	25.9960	+4.662%	4,120	+22.427%
2025-11-12	25.1000	25.5800	24.8100	24.8380	-1.052%	2,258	+28.134%
2025-11-11	24.6550	25.1340	24.2360	25.1020	+0.827%	4,470	+26.787%
2025-11-10	24.9460	25.1500	24.0400	24.8960	+1.272%	4,887	+27.836%
2025-11-07	24.4940	24.5916	23.1540	24.5833	-0.387%	4,085	+29.462%
2025-11-06	24.6673	24.9100	23.6500	24.6787	+4.438%	7,912	+28.961%
2025-11-05	24.3560	24.5720	23.5680	23.6300	-2.088%	3,139	+34.685%
2025-11-04	23.6000	24.1340	23.3960	24.1340	+4.567%	3,374	+31.872%
2025-11-03	23.7700	23.8018	23.0800	23.0800	-2.903%	6,510	+37.894%
2025-10-31	23.7620	23.7700	23.7620	23.7700	+3.573%	1,131	+33.891%
2025-10-30	23.0150	23.6700	22.7360	22.9500	+1.119%	3,741	+38.675%
2025-10-29	23.2840	23.4513	22.6960	22.6960	-2.316%	5,829	+40.227%
2025-10-28	22.4960	23.2340	22.4960	23.2340	+0.043%	6,580	+36.980%
2025-10-27	23.2240	23.2240	22.4540	23.2240	+4.368%	6,223	+37.039%
2025-10-24	22.2460	23.2540	22.2460	22.2520	-4.580%	3,310	+43.025%
2025-10-23	23.2400	23.3200	22.4680	23.3200	+5.473%	4,006	+36.475%
2025-10-22	22.0600	23.0800	22.0600	22.1100	-3.803%	1,499	+43.944%
2025-10-21	23.2160	23.2160	22.7000	22.9840	+0.564%	4,555	+38.470%
2025-10-20	23.1740	23.1980	22.4060	22.8550	+1.218%	2,769	+39.252%
2025-10-17	23.2760	23.3880	22.5420	22.5800	-3.240%	3,664	+40.948%
2025-10-16	22.4620	23.4240	22.4620	23.3360	+4.067%	3,082	+36.382%
2025-10-15	22.7400	23.1800	21.9680	22.4240	-0.089%	5,228	+41.928%
2025-10-14	21.7440	22.5600	21.7400	22.4440	+4.517%	1,712	+41.802%
2025-10-13	22.2160	22.3360	21.4700	21.4740	-4.202%	5,092	+48.207%
2025-10-10	22.2080	22.4160	21.4860	22.4160	+4.435%	42,599	+41.979%
2025-10-09	22.1860	22.1860	21.4640	21.4640	-1.946%	4,389	+48.276%
2025-10-08	22.0020	22.0700	21.2540	21.8900	+0.174%	3,523	+45.391%
2025-10-07	21.3100	21.8520	20.9460	21.8520	-0.646%	4,393	+45.643%
2025-10-06	21.6020	22.1600	21.4340	21.9940	+0.200%	10,083	+44.703%
2025-10-03	22.2420	22.2420	21.2300	21.9500	-0.245%	1,523	+44.993%
2025-10-02	22.0120	22.0800	21.4900	22.0040	-0.838%	6,777	+44.637%
2025-10-01	21.4500	22.2900	21.4000	22.1900	+3.329%	16,977	+43.425%
2025-09-30	21.4777	21.4777	21.4750	21.4750	+0.461%	29,254	+48.200%
2025-09-29	21.8800	21.8800	20.8200	21.3765	+2.143%	4,678	+48.883%
2025-09-26	20.8880	21.7220	20.6500	20.9280	+0.268%	5,912	+52.074%
2025-09-25	20.8880	21.5860	20.8660	20.8720	-0.714%	2,030	+52.482%
2025-09-24	21.5520	21.7040	20.9920	21.0220	-0.180%	2,120	+51.394%
2025-09-23	21.7500	21.8320	21.0360	21.0600	+0.009%	2,250	+51.121%
2025-09-22	21.5600	21.7600	20.6615	21.0580	-2.101%	28,141	+51.135%
2025-09-19	21.5800	21.5800	20.6100	21.5100	+3.364%	7,511	+47.959%
2025-09-18	21.1650	21.4320	20.8100	20.8100	-0.163%	6,321	+52.936%
2025-09-17	21.5100	21.5420	20.8440	20.8440	-3.428%	3,409	+52.687%
2025-09-16	21.7680	21.7680	20.8110	21.5840	-1.694%	28,931	+47.452%
2025-09-15	21.8760	21.9560	21.1540	21.9560	+5.548%	5,200	+44.954%
2025-09-12	21.1600	21.6220	20.5500	20.8020	+1.602%	5,032	+52.995%
2025-09-11	20.7860	21.7000	20.4500	20.4740	-4.238%	5,825	+55.446%
2025-09-10	20.5360	21.3800	20.3000	21.3800	+0.963%	3,349	+48.859%
2025-09-09	21.1680	21.1760	20.4380	21.1760	+0.351%	1,351	+50.293%
2025-09-08	20.3920	21.3200	20.3820	21.1020	+0.783%	6,359	+50.820%
2025-09-05	20.1100	20.9380	20.0500	20.9380	+3.551%	3,805	+52.001%
2025-09-04	20.2380	20.9800	20.2140	20.2200	-3.040%	4,100	+57.399%
2025-09-03	20.8060	20.8620	19.8900	20.8540	+1.836%	2,784	+52.613%
2025-09-02	20.4540	20.5500	19.7760	20.4780	-2.411%	2,769	+55.416%
2025-08-29	20.8740	21.1000	20.1580	20.9840	-0.389%	19,830	+51.668%
2025-08-28	20.9780	21.1220	20.0500	21.0660	+2.561%	4,050	+51.078%
2025-08-27	21.0980	21.1540	20.3260	20.5399	-2.088%	2,626	+54.947%
2025-08-26	21.4240	21.4240	20.8225	20.9780	-1.159%	8,144	+51.711%
2025-08-25	22.0980	22.0980	21.2240	21.2240	-3.659%	2,084	+49.953%
2025-08-22	22.2500	22.2500	21.3700	22.0300	-0.989%	20,021	+44.467%
2025-08-21	22.2340	22.2980	21.4700	22.2500	+3.730%	5,196	+43.038%
2025-08-20	21.7500	22.0500	21.4500	21.4500	+0.252%	2,018	+48.373%
2025-08-19	21.3920	22.1100	21.3800	21.3960	-2.992%	3,369	+48.747%
2025-08-18	22.1760	22.1760	21.4060	22.0560	-1.807%	3,122	+44.296%
2025-08-15	22.3580	22.4780	21.6320	22.4620	+1.767%	2,455	+41.688%
2025-08-14	22.0560	22.1440	21.6000	22.0720	+1.294%	1,932	+44.192%
2025-08-13	21.4780	22.2820	21.4780	21.7900	-1.847%	3,884	+46.058%
2025-08-12	22.0000	22.2000	21.4320	22.2000	+0.325%	3,353	+43.360%
2025-08-11	22.0080	22.1440	21.2800	22.1280	+3.780%	4,959	+43.827%
2025-08-08	21.6200	23.3400	21.3220	21.3220	-5.236%	4,455	+49.264%
2025-08-07	21.6260	23.3400	21.6260	22.5000	-3.928%	3,108	+41.449%
2025-08-06	23.4200	23.4200	21.5000	23.4200	+0.300%	5,428	+35.892%
2025-08-05	23.2460	23.3500	23.1740	23.3500	+7.604%	1,965	+36.300%
2025-08-04	23.5000	23.5000	21.7000	21.7000	-7.973%	3,601	+46.664%
2025-08-01	23.3400	23.5800	22.0200	23.5800	+5.835%	6,293	+34.970%
2025-07-31	22.2800	23.8700	22.1900	22.2800	-6.661%	3,518	+42.846%
2025-07-30	23.8700	23.8700	23.8700	23.8700	+1.230%	1,525	+33.331%
2025-07-29	22.4120	23.5800	22.3900	23.5800	-2.239%	1,792	+34.970%
2025-07-28	24.1600	24.1600	22.8000	24.1200	+4.463%	2,260	+31.949%
2025-07-25	24.1600	24.1600	22.8200	23.0895	+0.006%	3,221	+37.838%
2025-07-24	24.1600	24.5000	23.0789	23.0882	-4.436%	2,176	+37.845%
2025-07-23	24.1100	24.1600	22.9400	24.1600	+2.590%	2,199	+31.730%
2025-07-22	24.1180	24.1240	22.9960	23.5500	+2.645%	1,804	+35.142%
2025-07-21	24.0940	24.1400	22.9429	22.9432	-6.316%	2,778	+38.716%
2025-07-18	24.1100	24.4900	22.6203	24.4900	+1.779%	1,515	+29.955%
2025-07-17	24.2000	24.2000	22.4373	24.0620	-1.892%	2,787	+32.267%
2025-07-16	22.4913	24.5740	22.4913	24.5260	+8.587%	14,159	+29.764%
2025-07-15	23.9740	24.5420	22.5866	22.5866	-7.523%	15,341	+40.907%
2025-07-14	24.2940	24.4240	22.7980	24.4240	-1.714%	2,484	+30.306%
2025-07-11	24.2100	24.8500	22.2500	24.8500	+1.678%	3,525	+28.072%
2025-07-10	24.0720	24.4400	22.7376	24.4400	-2.396%	1,888	+30.221%
2025-07-09	24.3920	25.2050	23.0340	25.0400	+12.287%	2,714	+27.101%
2025-07-08	24.3000	25.4900	22.3000	22.3000	-10.743%	95,137	+42.717%
2025-07-07	24.4160	24.9840	22.4000	24.9840	+9.186%	5,031	+27.386%
2025-07-03	24.2360	24.2760	22.8820	22.8820	-2.837%	9,652	+39.087%
2025-07-02	24.7680	24.7680	23.2920	23.5500	-2.565%	37,157	+35.142%
2025-07-01	23.4500	24.8660	23.1800	24.1700	+4.136%	2,968	+31.676%
2025-06-30	24.0000	24.2300	23.2100	23.2100	+1.151%	3,304	+37.122%
2025-06-27	24.7380	24.7380	22.9460	22.9460	-5.789%	2,679	+38.700%
2025-06-26	24.7160	24.7160	22.9400	24.3560	+1.146%	2,238	+30.670%
2025-06-25	24.3040	24.5475	22.7800	24.0800	-0.124%	3,165	+32.168%
2025-06-24	24.4460	24.4460	22.9400	24.1100	+5.437%	1,569	+32.003%
2025-06-23	22.5100	24.5340	22.5100	22.8667	+0.957%	4,197	+39.181%
2025-06-20	22.7500	22.7500	21.9500	22.6500	+0.411%	2,727	+40.512%
2025-06-18	24.0000	24.0000	22.2600	22.5574	+1.245%	4,997	+41.089%
2025-06-17	23.8420	23.8420	22.2000	22.2800	-5.872%	2,798	+42.846%
2025-06-16	24.2540	24.2540	23.1750	23.6700	+4.920%	9,097	+34.457%
2025-06-13	24.1760	24.1760	22.5600	22.5600	-1.018%	4,286	+41.073%
2025-06-12	22.8800	22.8900	22.0560	22.7920	+3.365%	61,210	+39.637%
2025-06-11	23.2120	23.2120	21.8600	22.0500	+3.134%	154,734	+44.336%
2025-06-10	21.8000	22.2200	21.3800	21.3800	0.000%	3,422	+48.859%
2025-06-09	21.0100	22.9120	21.0100	21.3800	-5.490%	2,940	+48.859%
2025-06-06	22.9840	22.9840	21.4400	22.6220	+4.057%	2,205	+40.686%
2025-06-05	21.8380	23.3020	21.5540	21.7400	-2.116%	4,591	+46.394%
2025-06-04	22.8980	22.8980	21.3400	22.2100	+5.261%	9,189	+43.296%
2025-06-03	21.5620	22.9080	21.1000	21.1000	-6.843%	5,815	+50.834%
2025-06-02	22.6200	22.6500	21.6000	22.6500	+5.158%	15,664	+40.512%
2025-05-30	21.5000	22.2500	21.4500	21.5391	+0.182%	9,478	+47.759%
2025-05-29	21.1060	21.5500	20.9500	21.5000	-0.232%	8,268	+48.028%
2025-05-28	21.5500	21.5540	20.9500	21.5500	+1.867%	2,173	+47.684%
2025-05-27	21.6515	21.6515	21.0700	21.1550	+1.366%	2,216	+50.442%
2025-05-23	21.5300	21.5300	20.8700	20.8700	-0.191%	8,263	+52.496%
2025-05-22	21.5200	21.5400	20.6900	20.9100	-0.712%	5,671	+52.205%
2025-05-21	21.5260	21.5260	20.8460	21.0600	+2.084%	844	+51.121%
2025-05-20	21.2500	21.4780	20.6300	20.6300	-3.778%	2,935	+54.270%
2025-05-19	21.6320	21.6320	20.5100	21.4400	+4.615%	3,100	+48.442%
2025-05-16	21.5700	21.6000	19.9980	20.4941	-5.076%	12,900	+55.293%
2025-05-15	20.9750	21.5900	20.3600	21.5900	+3.341%	6,452	+47.411%
2025-05-14	20.7640	20.8920	19.5300	20.8920	-2.026%	1,441	+52.336%
2025-05-13	20.8680	21.3240	19.5100	21.3240	+1.369%	3,012	+49.250%
2025-05-12	20.8280	21.1400	19.5000	21.0360	+0.554%	7,879	+51.293%
2025-05-09	21.0400	21.2500	19.9300	20.9200	+4.600%	2,531	+52.132%
2025-05-08	21.6960	21.6960	20.0000	20.0000	-5.660%	7,818	+59.130%
2025-05-07	21.6400	21.6400	20.4500	21.2000	+4.485%	5,218	+50.123%
2025-05-06	20.3940	21.4600	20.2900	20.2900	-7.140%	2,749	+56.856%
2025-05-05	21.1000	21.8500	20.4951	21.8500	0.000%	5,589	+45.657%
2025-05-02	20.2400	22.1900	20.2400	21.8500	+10.633%	3,349	+45.657%
2025-05-01	22.4460	22.4460	19.7500	19.7500	-1.151%	8,186	+61.144%
2025-04-30	20.1780	20.1780	19.9800	19.9800	-3.525%	627	+59.289%
2025-04-29	22.2620	22.2620	19.5500	20.7100	+4.029%	12,499	+53.675%
2025-04-28	19.2500	21.8580	19.2500	19.9080	-0.460%	2,698	+59.865%
2025-04-25	20.0000	21.8720	20.0000	20.0000	-8.130%	2,647	+59.130%
2025-04-24	21.7000	21.7700	20.9300	21.7700	+0.787%	10,771	+46.192%
2025-04-23	21.0000	21.6000	21.0000	21.6000	+0.577%	28,614	+47.343%
2025-04-22	22.0200	22.1800	21.1800	21.4760	+6.002%	5,396	+48.193%
2025-04-21	21.9500	21.9500	20.2600	20.2600	-0.784%	4,193	+57.088%
2025-04-17	21.9800	21.9800	20.4200	20.4200	-3.452%	2,452	+55.857%
2025-04-16	20.7700	21.5800	20.7700	21.1500	+3.626%	4,709	+50.478%
2025-04-15	20.7000	21.1900	20.1500	20.4100	-2.624%	7,253	+55.933%
2025-04-14	21.1000	21.1000	20.0600	20.9600	+3.711%	8,420	+51.842%
2025-04-11	19.9500	20.9900	19.9500	20.2100	+3.165%	16,657	+57.476%
2025-04-10	20.7100	20.7100	19.2500	19.5900	+0.462%	42,641	+62.460%
2025-04-09	19.9700	20.8500	19.0600	19.5000	-1.961%	8,247	+63.210%
2025-04-08	19.9400	19.9400	19.0200	19.8900	+6.386%	21,598	+60.010%
2025-04-07	20.3500	24.3900	18.2000	18.6960	-11.519%	11,218	+70.229%
2025-04-04	21.9300	21.9300	18.9700	21.1300	+3.023%	2,562	+50.620%
2025-04-03	21.5900	21.5900	20.5100	20.5100	+2.859%	4,609	+55.173%
2025-04-02	19.6600	20.5500	19.6600	19.9400	+3.800%	2,753	+59.609%
2025-04-01	19.9900	19.9900	19.2100	19.2100	+0.523%	1,351	+65.674%
2025-03-31	19.8900	19.8900	19.1100	19.1100	-1.698%	3,238	+66.541%
2025-03-28	19.8400	19.8400	19.0600	19.4400	+2.803%	6,862	+63.714%
2025-03-27	19.3000	19.6900	18.9100	18.9100	+1.069%	1,599	+68.302%
2025-03-26	19.4900	19.4900	18.7100	18.7100	+1.080%	3,521	+70.102%
2025-03-25	19.5000	19.5000	18.5100	18.5100	-0.537%	2,681	+71.939%
2025-03-24	18.6100	19.3900	18.6100	18.6100	-4.270%	3,864	+71.016%
2025-03-21	19.4400	19.7000	18.6600	19.4400	+1.040%	1,572	+63.714%
2025-03-20	19.2400	19.2400	18.4600	19.2400	+4.508%	1,984	+65.416%
2025-03-19	18.4100	19.1900	18.4100	18.4100	-0.486%	2,694	+72.873%
2025-03-18	19.2500	19.2500	18.2500	18.5000	-2.887%	2,614	+72.032%
2025-03-17	18.8500	19.0500	18.3000	19.0500	+1.736%	4,402	+67.066%
2025-03-14	18.7250	19.1000	18.3500	18.7250	-2.423%	5,905	+69.965%
2025-03-13	19.1900	19.1900	18.4100	19.1900	+4.863%	3,585	+65.847%
2025-03-12	19.0500	19.0500	18.0500	18.3000	-3.937%	21,909	+73.913%
2025-03-11	19.0500	19.3000	18.2899	19.0500	+4.959%	3,259	+67.066%
2025-03-10	18.9000	18.9000	18.1500	18.1500	-8.472%	4,013	+75.350%
2025-03-07	18.2900	19.8300	16.7700	19.8300	+27.197%	21,753	+60.494%
2025-03-06	19.6600	19.6600	15.5900	15.5900	-7.147%	5,981	+104.144%
2025-03-05	16.8400	19.8500	16.7300	16.7900	+5.399%	3,404	+89.553%
2025-03-04	18.0100	18.3800	15.9300	15.9300	-10.656%	2,992	+99.787%
2025-03-03	18.2600	18.3000	17.6500	17.8300	-2.355%	3,958	+78.497%
2025-02-28	17.5600	18.2600	17.5600	18.2600	+2.102%	2,020	+74.294%
2025-02-27	17.6800	18.5860	17.6800	17.8840	+3.977%	3,058	+77.958%
2025-02-26	17.3708	17.4200	17.1000	17.2000	-1.172%	9,956	+85.035%
2025-02-25	17.3783	17.4040	16.9720	17.4040	+2.226%	2,925	+82.866%
2025-02-24	16.8500	17.3000	16.7000	17.0250	+4.358%	10,470	+86.937%
2025-02-21	16.8168	16.8168	16.3140	16.3140	+1.392%	2,761	+95.084%
2025-02-20	16.2500	16.7464	16.0900	16.0900	+0.199%	5,440	+97.800%
2025-02-19	16.2704	16.6620	16.0580	16.0580	+1.620%	4,688	+98.194%
2025-02-18	16.5760	16.5880	15.7540	15.8020	-0.804%	5,290	+101.405%

.dark-mode .kSNrgQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kSNrgQ{ color: #333333; background-color: white; border: 2px solid #333333; }ENGQFENGIE SA ORDstock OTC

ENGQF
ENGIE SA ORD
stock OTC