Engie ADR

ENGIY
🏛️ usa →
21.96
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
2022-12-30 14.37 14.40 14.24 14.28 0.1M
2022-12-29 14.25 14.44 14.25 14.39 0.1M
2022-12-28 14.36 14.38 14.13 14.16 0.1M
2022-12-27 14.40 14.55 14.39 14.39 0.1M
2022-12-23 14.33 14.45 14.30 14.40 0.1M
2022-12-22 14.45 14.48 14.32 14.41 0.2M
2022-12-21 14.48 14.57 14.45 14.49 0.1M
2022-12-20 14.23 14.49 14.17 14.35 0.2M
2022-12-19 14.84 14.88 14.74 14.77 0.2M
2022-12-16 14.82 14.82 14.72 14.80 0.1M
2022-12-15 15.09 15.09 14.84 14.93 0.2M
2022-12-14 15.27 15.38 15.17 15.25 0.2M
2022-12-13 15.45 15.51 15.17 15.20 0.1M
2022-12-12 15.24 15.25 15.12 15.23 0.2M
2022-12-09 15.14 15.19 15.10 15.10 0.2M
2022-12-08 15.12 15.15 15.07 15.12 0.1M
2022-12-07 15.21 15.27 15.17 15.21 0.1M
2022-12-06 15.24 15.31 15.12 15.17 0.1M
2022-12-05 15.13 15.32 15.06 15.12 0.2M
2022-12-02 15.16 15.29 15.15 15.24 0.1M
2022-12-01 15.36 15.45 15.18 15.27 0.1M
2022-11-30 14.98 15.23 14.88 15.20 0.1M
2022-11-29 14.80 14.95 14.80 14.94 0.3M
2022-11-28 14.98 14.99 14.85 14.85 0.3M
2022-11-25 14.88 15.03 14.88 14.98 0.3M
2022-11-23 14.76 14.94 14.76 14.91 0.2M
2022-11-22 14.91 14.97 14.83 14.92 0.1M
2022-11-21 14.84 14.88 14.77 14.87 0.2M
2022-11-18 14.85 14.91 14.80 14.86 0.3M
2022-11-17 14.65 14.84 14.61 14.84 0.2M
2022-11-16 14.73 14.86 14.69 14.76 0.1M
2022-11-15 14.86 14.93 14.59 14.73 0.2M
2022-11-14 14.64 14.76 14.63 14.63 0.3M
2022-11-11 14.44 14.55 14.32 14.51 0.1M
2022-11-10 14.12 14.23 13.99 14.20 0.2M
2022-11-09 13.46 13.50 13.22 13.34 0.1M
2022-11-08 13.36 13.55 13.35 13.39 0.2M
2022-11-07 13.46 13.54 13.40 13.49 0.3M
2022-11-04 13.28 13.51 13.23 13.45 0.2M
2022-11-03 12.81 12.97 12.80 12.93 0.2M
2022-11-02 13.13 13.30 12.94 12.94 0.2M
2022-11-01 13.26 13.26 13.07 13.19 0.1M
2022-10-31 12.97 13.08 12.92 12.97 0.3M
2022-10-28 12.93 13.06 12.91 13.06 0.3M
2022-10-27 12.97 13.15 12.87 12.90 0.2M
2022-10-26 12.94 13.06 12.94 12.97 0.1M
2022-10-25 12.80 13.01 12.80 12.94 0.4M
2022-10-24 12.57 12.61 12.42 12.50 0.4M
2022-10-21 11.80 12.08 11.80 12.05 0.2M
2022-10-20 11.97 12.08 11.82 11.88 0.3M
2022-10-19 11.92 12.03 11.87 11.93 0.2M
2022-10-18 12.09 12.12 11.86 11.88 0.3M
2022-10-17 11.83 11.98 11.83 11.93 0.4M
2022-10-14 11.75 11.83 11.54 11.54 0.4M
2022-10-13 11.17 11.64 11.14 11.62 0.4M
2022-10-12 11.22 11.28 11.13 11.13 0.2M
2022-10-11 11.29 11.39 11.18 11.23 0.4M
2022-10-10 11.47 11.50 11.36 11.39 0.4M
2022-10-07 11.77 11.79 11.59 11.67 0.3M
2022-10-06 11.82 11.87 11.70 11.71 0.3M
2022-10-05 12.20 12.22 12.01 12.16 0.3M
2022-10-04 12.23 12.37 12.21 12.37 0.4M
2022-10-03 11.82 11.98 11.77 11.97 0.3M
2022-09-30 11.60 11.71 11.53 11.61 0.5M
2022-09-29 11.51 11.78 11.49 11.74 2.5M
2022-09-28 11.53 11.89 11.46 11.88 0.8M
2022-09-27 11.73 11.79 11.47 11.54 0.6M
2022-09-26 11.82 11.88 11.59 11.69 0.4M
2022-09-23 12.17 12.20 12.06 12.12 0.2M
2022-09-22 12.48 12.58 12.41 12.53 0.2M
2022-09-21 12.72 12.78 12.43 12.50 0.1M
2022-09-20 12.65 12.70 12.51 12.56 0.2M
2022-09-19 12.70 12.98 12.70 12.95 0.3M
2022-09-16 12.84 13.00 12.84 12.94 0.2M
2022-09-15 12.97 13.02 12.87 12.91 0.2M
2022-09-14 13.14 13.21 13.03 13.09 0.1M
2022-09-13 13.32 13.39 13.20 13.22 0.2M
2022-09-12 13.11 13.19 13.05 13.09 0.3M
2022-09-09 12.93 12.98 12.86 12.96 0.2M
2022-09-08 12.57 12.79 12.54 12.75 0.3M
2022-09-07 12.62 12.77 12.59 12.77 0.3M
2022-09-06 12.08 12.11 11.96 12.03 0.5M
2022-09-02 12.17 12.27 11.86 11.92 0.2M
2022-09-01 11.81 11.90 11.64 11.89 0.3M
2022-08-31 11.99 12.04 11.92 11.94 0.3M
2022-08-30 12.33 12.35 12.10 12.14 0.2M
2022-08-29 12.32 12.36 12.14 12.27 0.5M
2022-08-26 13.01 13.07 12.68 12.71 0.2M
2022-08-25 12.97 13.03 12.91 12.99 0.2M
2022-08-24 12.83 13.01 12.83 13.01 0.2M
2022-08-23 12.99 13.06 12.88 12.95 0.2M
2022-08-22 12.86 12.90 12.79 12.84 0.3M
2022-08-19 13.04 13.09 12.99 13.03 0.2M
2022-08-18 13.12 13.15 13.03 13.10 0.7M
2022-08-17 13.12 13.29 13.09 13.21 0.1M
2022-08-16 13.12 13.27 13.11 13.23 0.2M
2022-08-15 13.18 13.18 13.07 13.11 0.5M
2022-08-12 13.28 13.35 13.24 13.29 0.7M
2022-08-11 13.33 13.35 13.21 13.23 0.2M
2022-08-10 13.22 13.29 13.14 13.20 0.1M
2022-08-09 12.92 12.97 12.87 12.93 0.1M
2022-08-08 12.87 12.91 12.81 12.83 0.3M
2022-08-05 12.64 12.83 12.61 12.81 0.3M
2022-08-04 12.76 12.79 12.71 12.76 0.1M
2022-08-03 12.72 12.75 12.56 12.64 0.2M
2022-08-02 12.83 12.87 12.73 12.77 0.6M
2022-08-01 12.83 12.88 12.73 12.79 0.3M
2022-07-29 12.29 12.49 12.22 12.39 0.2M
2022-07-28 12.07 12.38 11.98 12.29 0.4M
2022-07-27 11.87 12.08 11.81 12.07 0.3M
2022-07-26 11.57 11.69 11.57 11.59 0.3M
2022-07-25 11.87 11.97 11.81 11.91 0.3M
2022-07-22 11.60 11.69 11.56 11.62 0.3M
2022-07-21 11.59 11.67 11.56 11.64 0.3M
2022-07-20 11.75 11.75 11.53 11.60 0.3M
2022-07-19 11.64 11.95 11.64 11.84 0.5M
2022-07-18 11.30 11.43 11.27 11.27 0.5M
2022-07-15 11.12 11.20 11.04 11.06 0.4M
2022-07-14 10.69 10.94 10.63 10.93 0.3M
2022-07-13 10.68 10.97 10.68 10.91 0.2M
2022-07-12 10.71 10.90 10.71 10.77 0.4M
2022-07-11 10.74 10.85 10.71 10.75 0.6M
2022-07-08 11.01 11.06 10.91 10.93 0.3M
2022-07-07 10.84 10.92 10.74 10.78 0.3M
2022-07-06 10.45 10.64 10.43 10.57 0.6M
2022-07-05 10.88 10.93 10.68 10.92 0.5M
2022-07-01 11.58 11.75 11.54 11.75 0.2M
2022-06-30 11.30 11.54 11.23 11.52 0.2M
2022-06-29 11.93 11.97 11.83 11.87 0.4M
2022-06-28 12.18 12.22 11.97 11.97 0.4M
2022-06-27 12.04 12.11 11.95 11.95 0.4M
2022-06-24 11.90 12.06 11.87 12.06 0.6M
2022-06-23 12.16 12.16 11.98 12.11 0.2M
2022-06-22 12.10 12.38 12.10 12.21 0.3M
2022-06-21 12.19 12.23 12.04 12.05 0.4M
2022-06-17 11.92 11.98 11.74 11.80 0.3M
2022-06-16 11.65 12.05 11.62 11.89 0.3M
2022-06-15 12.86 13.01 12.58 12.79 0.4M
2022-06-14 12.66 12.67 12.40 12.51 0.4M
2022-06-13 12.65 12.73 12.56 12.60 0.2M
2022-06-10 12.77 12.95 12.74 12.87 0.2M
2022-06-09 13.26 13.33 13.13 13.17 0.2M
2022-06-08 13.29 13.45 13.29 13.32 0.1M
2022-06-07 13.39 13.58 13.38 13.58 0.2M
2022-06-06 13.58 13.68 13.46 13.49 0.2M
2022-06-03 13.35 13.44 13.34 13.42 0.2M
2022-06-02 13.35 13.51 13.28 13.51 0.3M
2022-06-01 13.53 13.53 13.25 13.37 0.6M
2022-05-31 13.28 13.52 13.24 13.50 1.1M
2022-05-27 13.55 13.66 13.52 13.63 1.0M
2022-05-26 13.64 13.71 13.60 13.67 0.3M
2022-05-25 13.54 13.69 13.48 13.60 0.8M
2022-05-24 13.41 13.65 13.38 13.47 0.6M
2022-05-23 13.54 13.72 13.53 13.69 0.2M
2022-05-20 13.42 13.46 13.19 13.32 0.2M
2022-05-19 13.07 13.25 13.02 13.14 0.3M
2022-05-18 13.07 13.12 12.77 12.77 2.2M
2022-05-17 12.88 12.92 12.77 12.86 1.4M
2022-05-16 12.03 12.27 11.97 12.20 0.4M
2022-05-13 11.70 11.87 11.68 11.79 0.2M
2022-05-12 11.45 11.51 11.35 11.43 0.3M
2022-05-11 11.80 11.91 11.61 11.61 0.3M
2022-05-10 11.79 11.83 11.52 11.61 0.4M
2022-05-09 11.56 11.72 11.53 11.58 0.4M
2022-05-06 11.79 11.81 11.67 11.73 0.4M
2022-05-05 12.00 12.00 11.77 11.81 1.4M
2022-05-04 12.09 12.25 11.93 12.25 0.5M
2022-05-03 11.99 11.99 11.84 11.93 0.4M
2022-05-02 11.81 11.86 11.69 11.78 0.5M
2022-04-29 12.02 12.08 11.80 11.86 0.2M
2022-04-28 11.90 12.08 11.87 12.06 1.1M
2022-04-27 11.80 11.89 11.66 11.84 0.2M
2022-04-26 12.39 12.49 12.12 12.16 0.3M
2022-04-25 12.36 12.58 12.36 12.52 0.4M
2022-04-22 13.04 13.07 12.95 13.05 0.2M
2022-04-21 13.27 13.42 13.03 13.03 0.2M
2022-04-20 13.00 13.15 12.97 13.06 0.3M
2022-04-19 12.56 12.71 12.56 12.64 0.5M
2022-04-18 12.60 12.68 12.44 12.58 0.3M
2022-04-14 12.55 12.60 12.48 12.57 0.3M
2022-04-13 12.41 12.77 12.41 12.62 0.4M
2022-04-12 12.33 12.44 12.28 12.31 0.4M
2022-04-11 12.60 12.62 12.45 12.45 0.4M
2022-04-08 12.65 12.69 12.55 12.55 0.2M
2022-04-07 12.78 12.78 12.47 12.65 0.4M
2022-04-06 12.63 12.84 12.56 12.77 0.2M
2022-04-05 12.88 12.99 12.74 12.79 0.4M
2022-04-04 13.11 13.22 13.06 13.16 0.2M
2022-04-01 13.23 13.25 13.09 13.24 0.2M
2022-03-31 13.26 13.26 13.09 13.09 0.2M
2022-03-30 13.31 13.46 13.29 13.42 0.3M
2022-03-29 13.51 13.55 13.28 13.43 0.3M
2022-03-28 12.98 13.02 12.90 13.01 0.3M
2022-03-25 12.96 13.03 12.89 13.00 0.2M
2022-03-24 12.82 13.01 12.80 12.98 0.3M
2022-03-23 13.23 13.31 13.08 13.11 0.2M
2022-03-22 13.52 13.62 13.44 13.53 0.2M
2022-03-21 13.39 13.41 13.17 13.22 0.3M
2022-03-18 13.00 13.34 12.93 13.30 0.2M
2022-03-17 13.10 13.44 13.09 13.36 0.2M
2022-03-16 13.05 13.32 12.74 13.06 0.3M
2022-03-15 12.65 12.70 12.50 12.63 0.8M
2022-03-14 12.50 12.63 12.39 12.43 0.8M
2022-03-11 12.24 12.24 12.00 12.01 0.3M
2022-03-10 12.05 12.27 12.04 12.20 0.5M
2022-03-09 12.42 12.55 12.27 12.39 0.5M
2022-03-08 11.52 11.81 11.28 11.51 1.0M
2022-03-07 11.29 11.33 10.77 10.86 0.5M
2022-03-04 11.69 11.80 11.63 11.80 0.4M
2022-03-03 12.89 12.90 12.45 12.49 0.4M
2022-03-02 13.72 13.74 13.38 13.45 0.2M
2022-03-01 14.37 14.39 13.56 13.79 0.2M
2022-02-28 15.77 16.14 15.74 15.87 0.2M
2022-02-25 16.16 16.35 16.16 16.31 0.1M
2022-02-24 15.27 15.61 15.26 15.55 0.1M
2022-02-23 16.51 16.54 16.20 16.20 0.1M
2022-02-22 16.25 16.40 16.22 16.26 0.2M
2022-02-18 16.50 16.58 16.38 16.43 0.1M
2022-02-17 16.38 16.43 16.26 16.39 0.1M
2022-02-16 16.07 16.20 16.07 16.19 0.1M
2022-02-15 16.10 16.25 16.10 16.18 0.1M
2022-02-14 16.20 16.32 16.02 16.12 0.1M
2022-02-11 16.49 16.62 16.32 16.38 0.2M
2022-02-10 16.54 16.78 16.52 16.58 0.1M
2022-02-09 16.50 16.53 16.38 16.43 0.2M
2022-02-08 16.37 16.39 16.29 16.35 0.1M
2022-02-07 16.17 16.24 16.12 16.19 0.1M
2022-02-04 16.16 16.30 16.08 16.26 0.1M
2022-02-03 16.16 16.20 16.01 16.04 0.1M
2022-02-02 15.65 15.74 15.61 15.71 0.1M
2022-02-01 15.59 15.62 15.43 15.52 0.1M
2022-01-31 15.18 15.38 15.11 15.38 0.1M
2022-01-28 15.05 15.23 15.04 15.23 0.2M
2022-01-27 15.27 15.36 15.20 15.23 0.1M
2022-01-26 15.17 15.22 14.97 15.02 0.2M
2022-01-25 14.84 14.98 14.73 14.86 0.2M
2022-01-24 14.87 15.09 14.80 15.09 0.3M
2022-01-21 15.39 15.41 15.30 15.30 0.3M
2022-01-20 15.55 15.60 15.46 15.48 0.3M
2022-01-19 15.31 15.38 15.21 15.34 0.5M
2022-01-18 15.61 15.62 15.49 15.58 0.2M
2022-01-14 15.81 15.90 15.68 15.90 0.1M
2022-01-13 15.75 15.88 15.72 15.73 0.5M
2022-01-12 15.68 15.74 15.61 15.73 0.1M
2022-01-11 15.30 15.42 15.15 15.38 0.1M
2022-01-10 15.05 15.15 15.02 15.14 0.2M
2022-01-07 14.88 15.07 14.88 15.07 0.2M
2022-01-06 14.90 14.90 14.78 14.82 0.1M
2022-01-05 15.07 15.13 14.88 14.88 0.1M
2022-01-04 14.97 15.04 14.96 15.00 0.1M
2022-01-03 14.93 14.95 14.83 14.95 0.2M