Engie

ENGIE
🏛️ uk →
18.73
Last Update: 2025-10-01
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
2021-12-31 13.07 13.07 12.96 12.96 0.3M
2021-12-30 13.14 13.15 13.06 13.07 1.8M
2021-12-29 12.91 13.13 12.91 13.12 0.6M
2021-12-24 12.84 12.92 12.84 12.91 0.1M
2021-12-23 12.91 12.93 12.84 12.88 1.0M
2021-12-22 12.89 12.89 12.76 12.82 0.9M
2021-12-21 12.87 13.01 12.80 12.96 2.9M
2021-12-20 12.75 12.79 12.52 12.73 2.0M
2021-12-17 13.06 13.07 12.89 12.91 2.9M
2021-12-16 13.21 13.21 12.98 13.04 2.6M
2021-12-15 12.92 12.98 12.87 12.95 4.4M
2021-12-14 12.93 12.94 12.85 12.90 2.7M
2021-12-13 13.07 13.11 12.88 12.89 2.9M
2021-12-10 12.95 13.06 12.75 13.04 1.3M
2021-12-09 13.09 13.19 12.97 13.17 1.9M
2021-12-08 13.19 13.33 13.13 13.13 2.4M
2021-12-07 13.21 13.23 13.11 13.20 0.1M
2021-12-06 13.06 13.17 13.02 13.14 0.3M
2021-12-03 12.93 12.97 12.90 12.96 1.3M
2021-12-02 12.90 12.91 12.80 12.83 1.5M
2021-12-01 12.85 13.03 12.82 13.02 1.9M
2021-11-30 12.79 12.87 12.64 12.82 2.6M
2021-11-29 12.81 13.08 12.80 12.91 1.3M
2021-11-26 12.89 12.92 12.66 12.76 5.3M
2021-11-25 13.06 13.23 13.05 13.21 3.4M
2021-11-24 13.05 13.09 12.94 13.04 1.9M
2021-11-23 12.99 13.08 12.90 13.07 2.1M
2021-11-22 13.15 13.16 12.91 13.00 2.2M
2021-11-19 13.32 13.34 13.06 13.09 3.5M
2021-11-18 13.48 13.53 13.33 13.35 0.4M
2021-11-17 13.44 13.66 13.42 13.51 2.9M
2021-11-16 13.39 13.52 13.31 13.47 1.3M
2021-11-15 13.20 13.44 13.20 13.37 2.2M
2021-11-12 13.10 13.21 13.05 13.18 2.8M
2021-11-11 13.15 13.23 12.99 13.09 3.8M
2021-11-10 12.61 12.85 12.61 12.82 2.8M
2021-11-09 12.64 12.88 12.64 12.73 3.0M
2021-11-08 12.81 12.90 12.75 12.77 3.9M
2021-11-05 12.65 12.81 12.62 12.72 2.0M
2021-11-04 12.51 12.68 12.50 12.66 1.4M
2021-11-03 12.53 12.55 12.43 12.45 1.8M
2021-11-02 12.46 12.54 12.43 12.50 0.9M
2021-11-01 12.31 12.48 12.31 12.44 0.3M
2021-10-29 12.40 12.44 12.29 12.31 1.2M
2021-10-28 12.30 12.42 12.27 12.37 0.5M
2021-10-27 12.21 12.36 12.21 12.31 1.2M
2021-10-26 12.08 12.26 12.06 12.20 1.4M
2021-10-25 12.15 12.22 12.06 12.11 3.4M
2021-10-22 12.09 12.17 12.03 12.16 2.0M
2021-10-21 12.10 12.19 12.01 12.12 1.3M
2021-10-20 11.82 12.03 11.77 12.02 1.8M
2021-10-19 11.62 11.81 11.57 11.80 3.2M
2021-10-18 11.60 11.76 11.50 11.59 0.2M
2021-10-15 11.60 11.72 11.41 11.68 2.3M
2021-10-14 11.69 11.69 11.52 11.54 1.5M
2021-10-13 11.49 11.63 11.46 11.63 1.6M
2021-10-12 11.52 11.62 11.44 11.53 0.2M
2021-10-11 11.64 11.71 11.50 11.55 0.8M
2021-10-08 11.78 11.78 11.54 11.58 3.1M
2021-10-07 11.77 11.85 11.66 11.74 1.8M
2021-10-06 11.80 11.80 11.55 11.64 2.1M
2021-10-05 11.77 11.89 11.71 11.89 1.9M
2021-10-04 11.63 11.76 11.58 11.69 2.0M
2021-10-01 11.30 11.76 11.23 11.61 3.5M
2021-09-30 11.71 11.72 11.29 11.32 3.4M
2021-09-29 11.71 11.79 11.56 11.60 1.4M
2021-09-28 11.85 11.88 11.62 11.67 1.1M
2021-09-27 11.73 11.90 11.70 11.85 1.2M
2021-09-24 11.73 11.82 11.67 11.68 5.6M
2021-09-23 11.71 11.80 11.71 11.77 1.9M
2021-09-22 11.85 11.85 11.59 11.65 2.6M
2021-09-21 11.79 11.89 11.76 11.78 1.1M
2021-09-20 11.66 11.78 11.63 11.72 2.2M
2021-09-17 11.80 11.80 11.51 11.62 3.3M
2021-09-16 11.80 11.83 11.65 11.75 3.1M
2021-09-15 11.94 11.98 11.74 11.76 1.7M
2021-09-14 11.98 12.03 11.88 11.97 1.0M
2021-09-13 11.80 12.06 11.80 12.02 2.2M
2021-09-10 12.02 12.02 11.74 11.76 2.6M
2021-09-09 11.98 12.11 11.91 12.01 0.4M
2021-09-08 11.84 12.05 11.80 12.01 2.3M
2021-09-07 12.00 12.00 11.88 11.89 0.8M
2021-09-06 12.05 12.12 12.03 12.07 0.7M
2021-09-03 12.05 12.05 11.83 11.95 1.9M
2021-09-02 12.24 12.25 12.05 12.07 0.9M
2021-09-01 12.22 12.40 12.18 12.24 1.6M
2021-08-31 12.09 12.28 12.06 12.08 2.1M
2021-08-27 12.07 12.16 12.02 12.04 0.7M
2021-08-26 12.20 12.20 12.03 12.05 0.7M
2021-08-25 12.39 12.39 12.18 12.19 2.1M
2021-08-24 12.34 12.41 12.30 12.38 1.1M
2021-08-23 12.36 12.39 12.23 12.35 0.3M
2021-08-20 12.20 12.33 12.18 12.33 1.3M
2021-08-19 12.02 12.20 11.99 12.14 1.4M
2021-08-18 11.93 12.15 11.93 12.14 0.9M
2021-08-17 11.93 12.00 11.84 11.96 1.3M
2021-08-16 11.91 11.98 11.84 11.96 1.3M
2021-08-13 11.77 11.94 11.77 11.91 1.5M
2021-08-12 11.79 11.86 11.79 11.82 0.9M
2021-08-11 11.72 11.83 11.71 11.80 1.6M
2021-08-10 11.72 11.73 11.64 11.73 1.7M
2021-08-09 11.66 11.74 11.61 11.68 7.6M
2021-08-06 11.57 11.69 11.48 11.66 1.9M
2021-08-05 11.59 11.68 11.54 11.64 1.7M
2021-08-04 11.60 11.60 11.49 11.58 1.7M
2021-08-03 11.37 11.60 11.37 11.49 1.4M
2021-08-02 11.30 11.41 11.27 11.36 3.5M
2021-07-30 11.71 11.82 11.13 11.22 2.9M
2021-07-29 11.59 11.71 11.59 11.65 1.3M
2021-07-28 11.41 11.60 11.41 11.56 1.0M
2021-07-27 11.48 11.50 11.35 11.38 1.3M
2021-07-26 11.41 11.60 11.35 11.48 2.9M
2021-07-23 11.34 11.50 11.34 11.47 1.9M
2021-07-22 11.22 11.44 11.22 11.31 1.7M
2021-07-21 11.02 11.21 11.00 11.20 3.8M
2021-07-20 11.22 11.26 11.03 11.09 2.4M
2021-07-19 11.56 11.57 11.12 11.21 3.9M
2021-07-16 11.56 11.63 11.46 11.60 3.7M
2021-07-15 11.61 11.62 11.42 11.46 14.4M
2021-07-14 11.56 11.62 11.52 11.61 1.3M
2021-07-13 11.67 11.68 11.56 11.61 1.3M
2021-07-12 11.62 11.68 11.53 11.65 1.1M
2021-07-09 11.56 11.69 11.53 11.63 1.2M
2021-07-08 11.61 11.68 11.42 11.52 0.6M
2021-07-07 11.58 11.70 11.57 11.68 3.7M
2021-07-06 11.69 11.69 11.53 11.57 2.2M
2021-07-05 11.74 11.75 11.63 11.72 0.8M
2021-07-02 11.78 11.82 11.69 11.74 2.4M
2021-07-01 11.62 11.76 11.57 11.71 3.2M
2021-06-30 11.54 11.60 11.38 11.55 1.5M
2021-06-29 11.58 11.62 11.54 11.57 4.4M
2021-06-28 11.61 11.69 11.55 11.57 2.6M
2021-06-25 11.71 11.71 11.57 11.61 0.6M
2021-06-24 11.60 11.73 11.56 11.68 1.2M
2021-06-23 11.75 11.78 11.53 11.55 2.9M
2021-06-22 11.85 11.85 11.70 11.72 1.8M
2021-06-21 11.92 11.95 11.77 11.81 2.4M
2021-06-18 12.11 12.14 11.82 11.87 19.5M
2021-06-17 12.18 12.23 12.06 12.12 1.2M
2021-06-16 12.35 12.36 12.25 12.25 1.5M
2021-06-15 12.38 12.43 12.31 12.35 1.0M
2021-06-14 12.35 12.40 12.30 12.30 5.3M
2021-06-11 12.26 12.34 12.22 12.31 2.7M
2021-06-10 12.35 12.35 12.14 12.19 3.8M
2021-06-09 12.34 12.34 12.26 12.31 2.0M
2021-06-08 12.42 12.50 12.33 12.37 1.4M
2021-06-07 12.33 12.42 12.27 12.41 5.1M
2021-06-04 12.34 12.36 12.17 12.31 2.6M
2021-06-03 12.35 12.37 12.22 12.36 0.5M
2021-06-02 12.34 12.41 12.30 12.32 0.5M
2021-06-01 12.21 12.34 12.21 12.27 0.4M
2021-05-28 12.33 12.39 12.25 12.30 20.4M
2021-05-27 12.41 12.49 12.26 12.27 2.7M
2021-05-26 12.66 12.67 12.49 12.50 32.0M
2021-05-25 12.65 12.70 12.59 12.62 0.3M
2021-05-24 12.70 12.71 12.54 12.62 0.3M
2021-05-21 13.06 13.19 13.06 13.16 0.7M
2021-05-20 13.15 13.19 12.88 13.07 1.9M
2021-05-19 13.09 13.20 12.97 13.12 22.4M
2021-05-18 12.68 13.26 12.68 13.14 2.5M
2021-05-17 12.71 12.76 12.55 12.73 2.6M
2021-05-14 12.54 12.68 12.48 12.68 4.9M
2021-05-13 12.16 12.41 12.05 12.39 0.4M
2021-05-12 12.15 12.42 12.15 12.26 9.9M
2021-05-11 12.53 12.53 12.13 12.13 1.1M
2021-05-10 12.61 12.66 12.56 12.65 1.8M
2021-05-07 12.55 12.66 12.52 12.61 0.3M
2021-05-06 12.39 12.59 12.39 12.52 0.5M
2021-05-05 12.44 12.53 12.37 12.42 0.5M
2021-05-04 12.51 12.59 12.36 12.36 1.3M
2021-04-30 12.35 12.44 12.30 12.38 0.6M
2021-04-29 12.41 12.43 12.25 12.29 0.4M
2021-04-28 12.38 12.48 12.36 12.40 0.6M
2021-04-27 12.49 12.49 12.30 12.30 0.3M
2021-04-26 12.32 12.53 12.31 12.52 1.1M
2021-04-23 12.28 12.42 12.26 12.37 3.0M
2021-04-22 12.14 12.36 12.14 12.31 2.8M
2021-04-21 12.24 12.24 12.04 12.09 0.5M
2021-04-20 12.39 12.39 12.09 12.12 1.2M
2021-04-19 12.47 12.47 12.34 12.40 0.6M
2021-04-16 12.35 12.47 12.29 12.40 0.3M
2021-04-15 12.29 12.38 12.20 12.24 0.7M
2021-04-14 12.27 12.29 12.18 12.26 1.0M
2021-04-13 12.47 12.49 12.13 12.25 1.8M
2021-04-12 12.36 12.53 12.36 12.45 0.4M
2021-04-09 12.29 12.31 12.21 12.30 0.6M
2021-04-08 12.29 12.36 12.26 12.28 0.3M
2021-04-07 12.18 12.39 12.17 12.30 0.3M
2021-04-06 12.17 12.25 12.09 12.18 0.3M
2021-04-01 12.08 12.17 12.03 12.15 0.2M
2021-03-31 12.05 12.13 12.03 12.08 0.3M
2021-03-30 12.20 12.21 11.98 12.08 0.6M
2021-03-29 12.10 12.19 12.07 12.16 0.2M
2021-03-26 12.07 12.25 11.99 12.01 3.6M
2021-03-25 11.87 12.09 11.87 11.97 0.9M
2021-03-24 11.96 11.98 11.80 11.97 1.1M
2021-03-23 12.04 12.16 11.95 12.11 0.8M
2021-03-22 12.14 12.14 11.99 12.07 5.4M
2021-03-19 12.17 12.19 12.05 12.09 0.4M
2021-03-18 12.13 12.24 12.10 12.19 1.6M
2021-03-17 12.10 12.16 12.02 12.07 4.1M
2021-03-16 12.20 21.58 12.05 12.12 4.6M
2021-03-15 12.23 12.29 12.13 12.15 0.7M
2021-03-12 12.15 12.25 12.05 12.16 0.4M
2021-03-11 12.03 12.18 11.97 12.17 3.5M
2021-03-10 11.89 11.98 11.80 11.96 0.4M
2021-03-09 11.55 12.04 11.51 11.87 0.8M
2021-03-08 11.54 11.62 11.32 11.57 1.4M
2021-03-05 11.47 11.54 11.38 11.45 5.7M
2021-03-04 11.50 11.69 11.45 11.53 2.2M
2021-03-03 11.82 11.84 11.38 11.52 1.2M
2021-03-02 11.96 12.04 11.79 11.80 0.5M
2021-03-01 12.30 12.38 11.96 11.97 3.0M
2021-02-26 12.45 12.49 12.03 12.11 1.2M
2021-02-25 12.70 12.73 12.57 12.63 6.5M
2021-02-24 12.63 12.79 12.63 12.71 1.4M
2021-02-23 12.74 12.76 12.48 12.65 0.7M
2021-02-22 12.87 12.96 12.73 12.75 0.3M
2021-02-19 12.84 12.96 12.68 12.94 0.4M
2021-02-18 12.98 13.01 12.78 12.79 1.1M
2021-02-17 12.94 13.03 12.86 12.97 1.1M
2021-02-16 13.12 13.16 12.93 12.93 0.4M
2021-02-15 13.10 13.13 13.04 13.11 0.2M
2021-02-12 13.04 13.09 12.96 13.07 0.9M
2021-02-11 13.11 13.21 13.05 13.07 1.7M
2021-02-10 13.12 13.23 13.07 13.09 0.2M
2021-02-09 13.22 13.26 13.04 13.05 1.6M
2021-02-08 13.42 13.44 13.30 13.31 0.7M
2021-02-05 13.30 13.46 13.30 13.38 0.9M
2021-02-04 13.26 13.37 13.24 13.29 0.8M
2021-02-03 13.16 13.32 12.96 13.24 1.3M
2021-02-02 13.04 13.08 12.93 13.06 4.1M
2021-02-01 12.89 12.99 12.78 12.99 0.1M
2021-01-29 12.82 12.94 12.69 12.80 0.8M
2021-01-28 12.56 13.09 12.45 12.99 0.8M
2021-01-27 13.00 13.06 12.54 12.72 2.5M
2021-01-26 12.97 13.11 12.90 13.01 0.9M
2021-01-25 13.15 13.18 12.73 12.88 0.2M
2021-01-22 13.24 13.45 13.05 13.09 0.5M
2021-01-21 13.53 13.54 13.29 13.34 0.3M
2021-01-20 13.60 13.60 13.38 13.45 0.2M
2021-01-19 13.57 13.71 13.54 13.58 0.5M
2021-01-18 13.56 13.56 13.36 13.47 0.3M
2021-01-15 13.75 13.79 13.51 13.52 0.3M
2021-01-14 13.74 13.86 13.60 13.86 0.6M
2021-01-13 13.49 13.80 13.36 13.71 0.4M
2021-01-12 13.29 13.60 13.27 13.51 1.6M
2021-01-11 13.23 13.25 13.04 13.13 1.8M
2021-01-08 13.12 13.30 13.06 13.25 5.4M
2021-01-07 13.27 13.30 13.04 13.12 0.3M
2021-01-06 12.68 13.16 12.56 13.16 0.3M
2021-01-05 12.70 12.80 12.47 12.56 1.7M
2021-01-04 12.52 13.04 12.52 12.83 0.8M