Engie

ENGIE
🏛️ france →
18.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.36 15.40 15.28 15.31 2.1M
2023-12-28 15.53 15.53 15.32 15.35 2.1M
2023-12-27 15.52 15.55 15.46 15.55 1.9M
2023-12-22 15.59 15.65 15.52 15.54 2.5M
2023-12-21 15.53 15.65 15.53 15.62 2.5M
2023-12-20 15.50 15.60 15.42 15.60 2.7M
2023-12-19 15.47 15.56 15.42 15.43 2.4M
2023-12-18 15.54 15.59 15.42 15.47 2.6M
2023-12-15 15.61 15.89 15.55 15.59 10.1M
2023-12-14 15.65 15.82 15.65 15.65 4.9M
2023-12-13 15.44 15.54 15.41 15.54 3.4M
2023-12-12 15.49 15.53 15.36 15.38 4.0M
2023-12-11 15.67 15.70 15.51 15.51 2.5M
2023-12-08 15.53 15.69 15.53 15.61 3.5M
2023-12-07 15.52 15.65 15.49 15.55 3.5M
2023-12-06 15.48 15.52 15.34 15.47 2.8M
2023-12-05 15.34 15.48 15.32 15.38 3.7M
2023-12-04 15.38 15.45 15.26 15.43 2.6M
2023-12-01 15.36 15.43 15.32 15.43 2.6M
2023-11-30 15.23 15.36 15.17 15.31 5.8M
2023-11-29 15.34 15.34 15.22 15.26 2.1M
2023-11-28 15.25 15.36 15.22 15.31 2.4M
2023-11-27 15.19 15.23 15.11 15.23 2.7M
2023-11-24 15.14 15.21 15.12 15.15 2.1M
2023-11-23 15.05 15.18 15.03 15.12 2.3M
2023-11-22 14.98 15.19 14.98 14.99 2.8M
2023-11-21 14.98 15.02 14.92 14.94 2.2M
2023-11-20 14.96 15.13 14.96 15.01 2.0M
2023-11-17 14.92 15.07 14.90 15.00 3.4M
2023-11-16 14.78 14.97 14.76 14.92 3.6M
2023-11-15 14.75 14.84 14.64 14.73 3.8M
2023-11-14 14.75 14.81 14.60 14.76 3.4M
2023-11-13 14.70 14.81 14.63 14.73 2.9M
2023-11-10 14.78 14.81 14.53 14.71 4.4M
2023-11-09 14.70 14.76 14.53 14.72 3.9M
2023-11-08 14.59 14.59 14.36 14.55 4.9M
2023-11-07 14.62 15.07 14.58 14.71 6.4M
2023-11-06 14.52 14.63 14.46 14.56 3.6M
2023-11-03 14.55 14.65 14.43 14.57 4.8M
2023-11-02 14.86 14.90 14.45 14.57 5.4M
2023-11-01 14.39 14.84 14.37 14.76 5.1M
2023-10-31 14.44 14.55 14.37 14.43 2.9M
2023-10-30 14.39 14.65 14.39 14.41 3.1M
2023-10-27 14.33 14.48 14.32 14.35 3.1M
2023-10-26 14.21 14.34 14.15 14.32 3.7M
2023-10-25 14.14 14.31 13.98 14.28 2.9M
2023-10-24 13.89 14.21 13.88 14.17 4.4M
2023-10-23 14.08 14.11 13.87 13.94 3.9M
2023-10-20 14.10 14.29 14.10 14.12 5.6M
2023-10-19 14.05 14.32 14.00 14.30 4.2M
2023-10-18 14.21 14.29 14.11 14.15 2.3M
2023-10-17 14.20 14.52 14.19 14.32 3.5M
2023-10-16 14.23 14.29 14.08 14.24 3.4M
2023-10-13 14.12 14.26 14.06 14.21 4.3M
2023-10-12 14.23 14.25 14.07 14.12 3.1M
2023-10-11 14.01 14.19 13.98 14.17 3.9M
2023-10-10 13.86 14.04 13.86 14.01 4.0M
2023-10-09 13.63 13.79 13.57 13.73 3.2M
2023-10-06 13.63 13.66 13.35 13.59 3.6M
2023-10-05 13.53 13.60 13.46 13.60 2.9M
2023-10-04 13.46 13.82 13.41 13.49 5.2M
2023-10-03 13.67 13.69 13.29 13.46 7.0M
2023-10-02 14.04 14.19 13.68 13.73 4.9M
2023-09-29 13.85 14.08 13.84 13.97 5.9M
2023-09-28 13.89 14.01 13.80 13.84 4.5M
2023-09-27 14.06 14.06 13.87 13.95 5.0M
2023-09-26 14.21 14.30 14.12 14.18 3.2M
2023-09-25 14.39 14.39 14.19 14.27 3.3M
2023-09-22 14.21 14.42 14.13 14.38 2.8M
2023-09-21 14.46 14.54 14.29 14.37 4.1M
2023-09-20 14.74 14.75 14.56 14.59 3.4M
2023-09-19 14.55 14.74 14.54 14.70 3.1M
2023-09-18 14.61 14.71 14.48 14.52 3.2M
2023-09-15 14.64 14.72 14.59 14.61 8.5M
2023-09-14 14.36 14.62 14.33 14.56 3.6M
2023-09-13 14.29 14.34 14.15 14.33 2.5M
2023-09-12 14.33 14.41 14.25 14.31 2.8M
2023-09-11 14.30 14.38 14.28 14.32 1.9M
2023-09-08 14.17 14.26 14.03 14.26 3.0M
2023-09-07 13.90 14.14 13.84 14.09 3.1M
2023-09-06 14.01 14.02 13.78 13.95 4.3M
2023-09-05 14.16 14.18 13.92 14.02 3.6M
2023-09-04 14.27 14.34 14.19 14.19 2.6M
2023-09-01 14.33 14.41 14.23 14.25 2.1M
2023-08-31 14.30 14.43 14.29 14.32 5.2M
2023-08-30 14.48 14.49 14.23 14.32 2.8M
2023-08-29 14.31 14.49 14.31 14.45 3.9M
2023-08-28 14.28 14.30 14.16 14.27 2.1M
2023-08-25 14.09 14.24 14.07 14.23 2.2M
2023-08-24 14.14 14.20 13.97 14.12 2.8M
2023-08-23 14.19 14.36 14.08 14.08 2.4M
2023-08-22 14.23 14.32 14.12 14.13 2.4M
2023-08-21 14.06 14.34 14.05 14.18 3.3M
2023-08-18 13.94 14.05 13.89 14.03 4.3M
2023-08-17 13.89 13.96 13.85 13.93 3.2M
2023-08-16 13.79 13.99 13.76 13.95 2.3M
2023-08-15 13.97 14.01 13.82 13.85 2.2M
2023-08-14 13.94 13.99 13.87 13.99 2.4M
2023-08-11 14.00 14.07 13.90 13.94 2.9M
2023-08-10 14.02 14.14 14.01 14.07 3.8M
2023-08-09 13.95 14.03 13.80 14.00 3.3M
2023-08-08 13.84 14.02 13.80 13.88 4.0M
2023-08-07 13.85 13.91 13.71 13.87 3.1M
2023-08-04 13.87 13.96 13.82 13.88 4.2M
2023-08-03 13.98 13.99 13.71 13.85 6.2M
2023-08-02 14.22 14.22 14.02 14.07 4.4M
2023-08-01 14.33 14.38 14.18 14.32 4.3M
2023-07-31 14.40 14.54 14.31 14.34 5.3M
2023-07-28 14.62 14.71 14.16 14.42 6.5M
2023-07-27 14.83 14.86 14.67 14.73 4.2M
2023-07-26 14.76 14.86 14.64 14.79 2.8M
2023-07-25 14.78 14.78 14.62 14.78 2.5M
2023-07-24 14.81 14.96 14.75 14.80 2.2M
2023-07-21 14.83 14.93 14.77 14.87 3.6M
2023-07-20 14.55 14.81 14.52 14.77 3.6M
2023-07-19 14.43 14.56 14.42 14.48 2.7M
2023-07-18 14.42 14.45 14.32 14.41 2.2M
2023-07-17 14.47 14.53 14.38 14.40 2.2M
2023-07-14 14.49 14.53 14.41 14.44 2.1M
2023-07-13 14.45 14.55 14.41 14.50 3.1M
2023-07-12 14.34 14.47 14.32 14.39 4.5M
2023-07-11 14.38 14.50 14.34 14.34 3.3M
2023-07-10 14.51 14.54 14.28 14.33 3.5M
2023-07-07 14.43 14.54 14.25 14.51 3.6M
2023-07-06 14.67 14.68 14.37 14.44 4.8M
2023-07-05 14.86 14.94 14.69 14.71 3.9M
2023-07-04 14.79 14.90 14.77 14.87 3.0M
2023-07-03 14.73 14.95 14.71 14.78 4.1M
2023-06-30 14.75 14.82 14.54 14.64 10.3M
2023-06-29 13.78 14.56 13.78 14.43 9.4M
2023-06-28 13.82 13.94 13.73 13.85 4.2M
2023-06-27 13.84 13.85 13.68 13.82 3.4M
2023-06-26 13.66 13.92 13.54 13.80 4.2M
2023-06-23 13.65 13.76 13.54 13.57 2.4M
2023-06-22 13.71 13.74 13.58 13.66 3.1M
2023-06-21 13.64 13.73 13.58 13.70 3.0M
2023-06-20 13.59 13.79 13.59 13.76 3.2M
2023-06-19 13.80 13.80 13.55 13.63 3.6M
2023-06-16 13.67 13.85 13.66 13.80 10.2M
2023-06-15 13.69 13.75 13.61 13.68 3.9M
2023-06-14 13.64 13.78 13.60 13.75 3.8M
2023-06-13 13.60 13.69 13.44 13.62 4.0M
2023-06-12 13.71 13.75 13.55 13.57 3.4M
2023-06-09 13.69 13.75 13.65 13.68 2.9M
2023-06-08 13.65 13.77 13.59 13.64 3.8M
2023-06-07 13.61 13.67 13.51 13.59 3.0M
2023-06-06 13.53 13.57 13.47 13.57 3.0M
2023-06-05 13.59 13.61 13.49 13.54 3.1M
2023-06-02 13.54 13.64 13.42 13.56 3.5M
2023-06-01 13.54 13.60 13.44 13.55 3.4M
2023-05-31 13.46 13.60 13.42 13.50 10.5M
2023-05-30 13.42 13.57 13.39 13.52 4.4M
2023-05-29 13.48 13.50 13.35 13.38 1.8M
2023-05-26 13.40 13.46 13.09 13.36 4.8M
2023-05-25 13.72 13.72 13.40 13.41 4.1M
2023-05-24 13.80 13.81 13.59 13.70 5.1M
2023-05-23 13.80 13.90 13.76 13.86 3.5M
2023-05-22 13.93 13.99 13.74 13.88 4.4M
2023-05-19 13.96 14.01 13.86 13.94 5.2M
2023-05-18 14.20 14.24 13.92 13.94 4.9M
2023-05-17 14.19 14.27 14.10 14.16 3.9M
2023-05-16 14.25 14.41 14.21 14.24 4.6M
2023-05-15 14.36 14.40 14.19 14.21 3.3M
2023-05-12 14.31 14.52 14.25 14.30 4.1M
2023-05-11 14.04 14.32 13.95 14.22 6.3M
2023-05-10 14.16 14.21 14.02 14.12 5.0M
2023-05-09 14.13 14.22 14.01 14.16 4.9M
2023-05-08 14.07 14.19 13.99 14.11 2.9M
2023-05-05 14.15 14.17 13.90 13.99 4.7M
2023-05-04 13.91 14.09 13.85 14.05 6.7M
2023-05-03 13.75 13.96 13.75 13.87 5.5M
2023-05-02 14.01 14.03 13.80 13.81 6.1M
2023-04-28 13.59 14.00 13.36 13.96 13.4M
2023-04-27 14.82 14.94 14.78 14.82 6.1M
2023-04-26 14.86 14.88 14.72 14.83 5.7M
2023-04-25 14.71 14.85 14.63 14.83 6.8M
2023-04-24 14.86 14.86 14.63 14.73 6.3M
2023-04-21 14.87 14.96 14.84 14.88 4.4M
2023-04-20 14.84 14.92 14.80 14.83 3.8M
2023-04-19 14.71 14.91 14.69 14.85 5.2M
2023-04-18 14.66 14.77 14.60 14.70 5.2M
2023-04-17 14.57 14.72 14.51 14.63 5.0M
2023-04-14 14.72 14.72 14.50 14.50 5.4M
2023-04-13 14.69 14.72 14.49 14.62 3.9M
2023-04-12 14.66 14.82 14.64 14.67 4.3M
2023-04-11 14.59 14.70 14.42 14.62 5.0M
2023-04-06 14.38 14.63 14.37 14.49 6.3M
2023-04-05 14.21 14.40 14.18 14.35 6.3M
2023-04-04 14.13 14.31 14.10 14.18 5.9M
2023-04-03 14.04 14.18 14.01 14.11 4.2M
2023-03-31 13.99 14.11 13.97 14.01 10.5M
2023-03-30 13.73 14.04 13.71 14.00 6.8M
2023-03-29 13.44 13.72 13.42 13.67 5.5M
2023-03-28 13.37 13.41 13.31 13.39 3.9M
2023-03-27 13.18 13.42 13.18 13.31 5.4M
2023-03-24 13.29 13.30 13.01 13.05 7.6M
2023-03-23 13.33 13.42 13.22 13.37 5.2M
2023-03-22 13.37 13.46 13.32 13.35 5.0M
2023-03-21 13.15 13.40 13.13 13.32 7.3M
2023-03-20 12.85 13.15 12.63 13.04 7.1M
2023-03-17 13.26 13.29 12.85 12.92 13.0M
2023-03-16 13.20 13.33 13.11 13.25 10.5M
2023-03-15 13.52 13.60 13.04 13.04 12.9M
2023-03-14 13.35 13.58 13.32 13.53 8.3M
2023-03-13 13.56 13.56 13.29 13.38 10.9M
2023-03-10 13.46 13.62 13.46 13.56 6.4M
2023-03-09 13.61 13.63 13.49 13.56 6.2M
2023-03-08 13.51 13.59 13.46 13.59 4.0M
2023-03-07 13.48 13.66 13.47 13.53 7.6M
2023-03-06 13.42 13.51 13.40 13.47 6.5M
2023-03-03 13.33 13.43 13.31 13.33 5.0M
2023-03-02 13.03 13.26 12.97 13.24 6.8M
2023-03-01 13.36 13.36 13.05 13.08 7.1M
2023-02-28 13.36 13.51 13.30 13.30 9.3M
2023-02-27 13.49 13.55 13.43 13.43 5.2M
2023-02-24 13.57 13.63 13.46 13.48 6.1M
2023-02-23 13.53 13.67 13.51 13.60 5.2M
2023-02-22 13.73 13.75 13.46 13.55 8.8M
2023-02-21 13.73 13.83 13.50 13.70 12.3M
2023-02-20 12.99 13.12 12.97 13.07 5.5M
2023-02-17 12.84 13.01 12.75 12.98 6.2M
2023-02-16 12.83 12.95 12.78 12.86 5.6M
2023-02-15 12.74 12.84 12.70 12.78 6.1M
2023-02-14 12.68 12.82 12.66 12.73 5.6M
2023-02-13 12.72 12.77 12.62 12.63 4.6M
2023-02-10 12.55 12.70 12.53 12.70 5.9M
2023-02-09 12.64 12.66 12.53 12.58 4.0M
2023-02-08 12.39 12.63 12.36 12.59 5.8M
2023-02-07 12.56 12.57 12.29 12.35 5.7M
2023-02-06 12.59 12.63 12.47 12.53 3.5M
2023-02-03 12.47 12.59 12.36 12.59 5.9M
2023-02-02 12.66 12.74 12.42 12.42 7.7M
2023-02-01 12.56 12.67 12.50 12.65 5.9M
2023-01-31 12.47 12.54 12.38 12.52 5.8M
2023-01-30 12.50 12.53 12.39 12.47 3.8M
2023-01-27 12.57 12.61 12.43 12.50 5.2M
2023-01-26 12.65 12.70 12.45 12.57 5.8M
2023-01-25 12.62 12.64 12.49 12.60 5.4M
2023-01-24 12.20 12.46 12.19 12.46 6.7M
2023-01-23 12.12 12.18 12.07 12.13 4.0M
2023-01-20 12.06 12.08 11.95 12.04 5.2M
2023-01-19 12.11 12.11 11.95 11.99 5.2M
2023-01-18 11.95 12.10 11.95 12.05 6.0M
2023-01-17 12.36 12.45 11.99 11.99 13.4M
2023-01-16 12.83 12.87 12.64 12.69 4.8M
2023-01-13 12.92 12.95 12.72 12.81 5.3M
2023-01-12 12.87 13.01 12.84 12.91 6.4M
2023-01-11 12.64 12.95 12.63 12.79 6.6M
2023-01-10 12.66 12.71 12.55 12.65 6.5M
2023-01-09 12.49 12.85 12.45 12.66 7.8M
2023-01-06 12.79 12.83 12.27 12.45 9.0M
2023-01-05 12.71 12.96 12.68 12.84 5.2M
2023-01-04 12.99 13.04 12.57 12.74 8.9M
2023-01-03 13.04 13.41 12.96 12.99 7.6M
2023-01-02 12.99 13.04 12.90 13.04 3.2M